KissMeData/322970/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161159	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7602160	3816	32.20	1815	2060	1815	2060	1524	1792	1992.18	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20240731	151217	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7602160	3816	32.20	1815	2060	1815	2060	1524	1792	1992.18	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20240731	141216	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7602160	3816	32.20	1815	2060	1815	2060	1524	1792	1992.18	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20240731	131212	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7602160	3816	32.20	1815	2060	1815	2060	1524	1792	1992.18	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20240731	121210	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7600100	3815	32.19	1815	2060	1815	2060	1524	1792	1992.16	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20240731	111214	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7600100	3815	32.19	1815	2060	1815	2060	1524	1792	1992.16	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20240731	101210	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7266380	3653	30.82	1815	2060	1815	2060	1524	1792	1989.15	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20240731	091209	57	100.00	KONEX			N	N	N	N		N	2060	268	1	14.96	7266380	3653	30.82	1815	2060	1815	2060	1524	1792	1989.15	0.00	0	0	1930	1860	1722	1652	1514	1896	1688	50	268	500	1070	5	1	10051978	207	-7.80	2.44	12	0.04	-264.00	843.00	3695	20230814	-44.25	1350	20240703	52.59	3385	-39.14	20240112	1350	52.59	20240703	3695	-44.25	20230814	1350	52.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20240730	161139	57	100.00	KONEX			N	N	N	N		N	1792	233	1	14.95	19498595	11851	171.98	1584	1792	1584	1792	1326	1559	1645.31	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	180	-6.79	2.13	12	0.12	-264.00	843.00	3695	20230814	-51.50	1350	20240703	32.74	3385	-47.06	20240112	1350	32.74	20240703	3695	-51.50	20230814	1350	32.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20240730	151204	57	100.00	KONEX			N	N	N	N		N	1792	233	1	14.95	19498595	11851	171.98	1584	1792	1584	1792	1326	1559	1645.31	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	180	-6.79	2.13	12	0.12	-264.00	843.00	3695	20230814	-51.50	1350	20240703	32.74	3385	-47.06	20240112	1350	32.74	20240703	3695	-51.50	20230814	1350	32.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20240730	141148	57	100.00	KONEX			N	N	N	N		N	1792	233	1	14.95	19498595	11851	171.98	1584	1792	1584	1792	1326	1559	1645.31	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	180	-6.79	2.13	12	0.12	-264.00	843.00	3695	20230814	-51.50	1350	20240703	32.74	3385	-47.06	20240112	1350	32.74	20240703	3695	-51.50	20230814	1350	32.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20240730	131154	57	100.00	KONEX			N	N	N	N		N	1792	233	1	14.95	19435875	11816	171.47	1584	1792	1584	1792	1326	1559	1644.88	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	180	-6.79	2.13	12	0.12	-264.00	843.00	3695	20230814	-51.50	1350	20240703	32.74	3385	-47.06	20240112	1350	32.74	20240703	3695	-51.50	20230814	1350	32.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20240730	121146	57	100.00	KONEX			N	N	N	N		N	1792	233	1	14.95	19435875	11816	171.47	1584	1792	1584	1792	1326	1559	1644.88	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	180	-6.79	2.13	12	0.12	-264.00	843.00	3695	20230814	-51.50	1350	20240703	32.74	3385	-47.06	20240112	1350	32.74	20240703	3695	-51.50	20230814	1350	32.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20240730	111154	57	100.00	KONEX			N	N	N	N		N	1784	225	2	14.43	15383735	9552	138.62	1584	1785	1584	1792	1326	1559	1610.53	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	179	-6.76	2.12	12	0.10	-264.00	843.00	3695	20230814	-51.72	1350	20240703	32.15	3385	-47.30	20240112	1350	32.15	20240703	3695	-51.72	20230814	1350	32.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20240730	101203	57	100.00	KONEX			N	N	N	N		N	1584	25	2	1.60	3196512	2018	29.28	1584	1584	1584	1792	1326	1559	1584.00	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	159	-6.00	1.88	12	0.02	-264.00	843.00	3695	20230814	-57.13	1350	20240703	17.33	3385	-53.21	20240112	1350	17.33	20240703	3695	-57.13	20230814	1350	17.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20240730	091205	57	100.00	KONEX			N	N	N	N		N	1584	25	2	1.60	1584	1	0.01	1584	1584	1584	1792	1326	1559	1584.00	0.00	0	0	1607	1583	1536	1512	1465	1595	1524	50	233	500	930	1	1	10051978	159	-6.00	1.88	12	0.00	-264.00	843.00	3695	20230814	-57.13	1350	20240703	17.33	3385	-53.21	20240112	1350	17.33	20240703	3695	-57.13	20230814	1350	17.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20240729	161139	57	100.00	KONEX			N	N	N	N		N	1559	103	2	7.07	10436101	6891	274.87	1490	1560	1489	1674	1238	1456	1514.45	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	157	-5.91	1.85	12	0.07	-264.00	843.00	3695	20230814	-57.81	1350	20240703	15.48	3385	-53.94	20240112	1350	15.48	20240703	3695	-57.81	20230814	1350	15.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20240729	151155	57	100.00	KONEX			N	N	N	N		N	1559	103	2	7.07	9496024	6288	250.82	1490	1560	1489	1674	1238	1456	1510.18	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	157	-5.91	1.85	12	0.06	-264.00	843.00	3695	20230814	-57.81	1350	20240703	15.48	3385	-53.94	20240112	1350	15.48	20240703	3695	-57.81	20230814	1350	15.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20240729	141203	57	100.00	KONEX			N	N	N	N		N	1560	104	2	7.14	7495544	5005	199.64	1490	1560	1489	1674	1238	1456	1497.61	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	157	-5.91	1.85	12	0.05	-264.00	843.00	3695	20230814	-57.78	1350	20240703	15.56	3385	-53.91	20240112	1350	15.56	20240703	3695	-57.78	20230814	1350	15.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20240729	131159	57	100.00	KONEX			N	N	N	N		N	1510	54	2	3.71	6753624	4517	180.18	1490	1520	1489	1674	1238	1456	1495.16	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	152	-5.72	1.79	12	0.04	-264.00	843.00	3695	20230814	-59.13	1350	20240703	11.85	3385	-55.39	20240112	1350	11.85	20240703	3695	-59.13	20230814	1350	11.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20240729	121200	57	100.00	KONEX			N	N	N	N		N	1490	34	2	2.34	2817934	1889	75.35	1490	1520	1489	1674	1238	1456	1491.76	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	150	-5.64	1.77	12	0.02	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20240729	111147	57	100.00	KONEX			N	N	N	N		N	1490	34	2	2.34	2817934	1889	75.35	1490	1520	1489	1674	1238	1456	1491.76	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	150	-5.64	1.77	12	0.02	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20240729	101145	57	100.00	KONEX			N	N	N	N		N	1520	64	2	4.40	2741944	1838	73.31	1490	1520	1489	1674	1238	1456	1491.81	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	153	-5.76	1.80	12	0.02	-264.00	843.00	3695	20230814	-58.86	1350	20240703	12.59	3385	-55.10	20240112	1350	12.59	20240703	3695	-58.86	20230814	1350	12.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20240729	091143	57	100.00	KONEX			N	N	N	N		N	1490	34	2	2.34	1490	1	0.04	1490	1490	1490	1674	1238	1456	1490.00	0.00	0	0	1545	1500	1475	1430	1405	1488	1418	50	218	500	870	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20240726	161125	57	100.00	KONEX			N	N	N	N		N	1456	-34	5	-2.28	3690314	2507	10028.00	1520	1520	1450	1713	1267	1490	1472.00	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	146	-5.52	1.73	12	0.02	-264.00	843.00	3695	20230814	-60.60	1350	20240703	7.85	3385	-56.99	20240112	1350	7.85	20240703	3695	-60.60	20230814	1350	7.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20240726	151138	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	3662650	2488	9952.00	1520	1520	1450	1713	1267	1490	1472.13	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	149	-5.61	1.76	12	0.02	-264.00	843.00	3695	20230814	-59.95	1350	20240703	9.63	3385	-56.28	20240112	1350	9.63	20240703	3695	-59.95	20230814	1350	9.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20240726	141138	57	100.00	KONEX			N	N	N	N		N	1480	-10	5	-0.67	3479130	2364	9456.00	1520	1520	1450	1713	1267	1490	1471.71	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	149	-5.61	1.76	12	0.02	-264.00	843.00	3695	20230814	-59.95	1350	20240703	9.63	3385	-56.28	20240112	1350	9.63	20240703	3695	-59.95	20230814	1350	9.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20240726	131138	57	100.00	KONEX			N	N	N	N		N	1450	-40	5	-2.68	3477650	2363	9452.00	1520	1520	1450	1713	1267	1490	1471.71	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	146	-5.49	1.72	12	0.02	-264.00	843.00	3695	20230814	-60.76	1350	20240703	7.41	3385	-57.16	20240112	1350	7.41	20240703	3695	-60.76	20230814	1350	7.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20240726	121144	57	100.00	KONEX			N	N	N	N		N	1450	-40	5	-2.68	109930	74	296.00	1520	1520	1450	1713	1267	1490	1485.54	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	146	-5.49	1.72	12	0.00	-264.00	843.00	3695	20230814	-60.76	1350	20240703	7.41	3385	-57.16	20240112	1350	7.41	20240703	3695	-60.76	20230814	1350	7.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20240726	111144	57	100.00	KONEX			N	N	N	N		N	1500	10	2	0.67	31520	21	84.00	1520	1520	1500	1713	1267	1490	1500.95	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20240726	101136	57	100.00	KONEX			N	N	N	N		N	1500	10	2	0.67	31520	21	84.00	1520	1520	1500	1713	1267	1490	1500.95	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20240726	091136	57	100.00	KONEX			N	N	N	N		N	1520	30	2	2.01	1520	1	4.00	1520	1520	1520	1713	1267	1490	1520.00	0.00	0	0	1503	1496	1493	1486	1483	1495	1485	50	223	500	890	1	1	10051978	153	-5.76	1.80	12	0.00	-264.00	843.00	3695	20230814	-58.86	1350	20240703	12.59	3385	-55.10	20240112	1350	12.59	20240703	3695	-58.86	20230814	1350	12.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20240725	161133	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	37341	25	2.88	1500	1500	1490	1725	1275	1500	1493.64	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20240725	151146	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	35851	24	2.76	1500	1500	1490	1725	1275	1500	1493.79	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20240725	141142	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	22441	15	1.73	1500	1500	1490	1725	1275	1500	1496.07	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20240725	131135	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	17971	12	1.38	1500	1500	1490	1725	1275	1500	1497.58	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20240725	121141	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	17971	12	1.38	1500	1500	1490	1725	1275	1500	1497.58	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3695	20230814	-59.68	1350	20240703	10.37	3385	-55.98	20240112	1350	10.37	20240703	3695	-59.68	20230814	1350	10.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20240725	111138	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	16481	11	1.27	1500	1500	1490	1725	1275	1500	1498.27	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.43	1350	20240703	11.04	3385	-55.72	20240112	1350	11.04	20240703	3695	-59.43	20230814	1350	11.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20240725	101131	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	0.12	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20240725	091127	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	0.12	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1573	1536	1508	1471	1443	1522	1457	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20240724	161126	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1295825	869	58.72	1545	1545	1480	1725	1275	1500	1491.17	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.01	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20240724	151143	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	737825	497	33.58	1545	1545	1480	1725	1275	1500	1484.56	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20240724	141136	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	737825	497	33.58	1545	1545	1480	1725	1275	1500	1484.56	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20240724	131142	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	734825	495	33.45	1545	1545	1480	1725	1275	1500	1484.49	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20240724	121139	57	100.00	KONEX			N	N	N	N		N	1540	40	2	2.67	730285	492	33.24	1545	1545	1480	1725	1275	1500	1484.32	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	155	-5.83	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.32	1350	20240703	14.07	3385	-54.51	20240112	1350	14.07	20240703	3695	-58.32	20230814	1350	14.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20240724	111138	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	151545	101	6.82	1545	1545	1500	1725	1275	1500	1500.45	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20240724	101205	57	100.00	KONEX			N	N	N	N		N	1545	45	2	3.00	1545	1	0.07	1545	1545	1545	1725	1275	1500	1545.00	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20240724	091128	57	100.00	KONEX			N	N	N	N		N	1545	45	2	3.00	1545	1	0.07	1545	1545	1545	1725	1275	1500	1545.00	0.00	0	0	1663	1581	1503	1421	1343	1542	1382	50	225	500	900	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20240723	161119	57	100.00	KONEX			N	N	N	N		N	1500	-43	5	-2.79	2129420	1480	1174.60	1585	1585	1425	1774	1312	1543	1438.80	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	151	-5.68	1.78	12	0.01	-264.00	843.00	3695	20230814	-59.40	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20240723	151148	57	100.00	KONEX			N	N	N	N		N	1425	-118	5	-7.65	2114420	1470	1166.67	1585	1585	1425	1774	1312	1543	1438.38	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	143	-5.40	1.69	12	0.01	-264.00	843.00	3695	20230814	-61.43	1350	20240703	5.56	3385	-57.90	20240112	1350	5.56	20240703	3695	-61.43	20230814	1350	5.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20240723	141122	57	100.00	KONEX			N	N	N	N		N	1550	7	2	0.45	683220	466	369.84	1585	1585	1425	1774	1312	1543	1466.14	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20240723	131118	57	100.00	KONEX			N	N	N	N		N	1550	7	2	0.45	683220	466	369.84	1585	1585	1425	1774	1312	1543	1466.14	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20240723	121128	57	100.00	KONEX			N	N	N	N		N	1550	7	2	0.45	683220	466	369.84	1585	1585	1425	1774	1312	1543	1466.14	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20240723	111125	57	100.00	KONEX			N	N	N	N		N	1550	7	2	0.45	683220	466	369.84	1585	1585	1425	1774	1312	1543	1466.14	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20240723	101120	57	100.00	KONEX			N	N	N	N		N	1555	12	2	0.78	199795	127	100.79	1585	1585	1555	1774	1312	1543	1573.19	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	156	-5.89	1.84	12	0.00	-264.00	843.00	3695	20230814	-57.92	1350	20240703	15.19	3385	-54.06	20240112	1350	15.19	20240703	3695	-57.92	20230814	1350	15.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20240723	091133	57	100.00	KONEX			N	N	N	N		N	1585	42	2	2.72	122045	77	61.11	1585	1585	1585	1774	1312	1543	1585.00	0.00	0	0	1599	1571	1516	1488	1433	1543	1460	50	231	500	920	1	1	10051978	159	-6.00	1.88	12	0.00	-264.00	843.00	3695	20230814	-57.10	1350	20240703	17.41	3385	-53.18	20240112	1350	17.41	20240703	3695	-57.10	20230814	1350	17.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20240722	161113	57	100.00	KONEX			N	N	N	N		N	1543	-1	5	-0.06	193296	126	787.50	1544	1544	1461	1775	1313	1544	1534.10	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.84	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.24	1350	20240703	14.30	3385	-54.42	20240112	1350	14.30	20240703	3695	-58.24	20230814	1350	14.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20240722	151124	57	100.00	KONEX			N	N	N	N		N	1543	-1	5	-0.06	193296	126	787.50	1544	1544	1461	1775	1313	1544	1534.10	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.84	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.24	1350	20240703	14.30	3385	-54.42	20240112	1350	14.30	20240703	3695	-58.24	20230814	1350	14.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20240722	141131	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	165208	107	668.75	1544	1544	1544	1775	1313	1544	1544.00	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20240722	131126	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	165208	107	668.75	1544	1544	1544	1775	1313	1544	1544.00	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20240722	121124	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	165208	107	668.75	1544	1544	1544	1775	1313	1544	1544.00	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20240722	111121	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	165208	107	668.75	1544	1544	1544	1775	1313	1544	1544.00	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20240722	101121	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	1544	1	6.25	1544	1544	1544	1775	1313	1544	1544.00	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20240722	091125	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1605	1574	1559	1528	1513	1567	1521	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20240719	161055	57	100.00	KONEX			N	N	N	N		N	1544	-1	5	-0.06	24925	16	0.54	1590	1590	1544	1776	1314	1545	1557.81	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.21	1350	20240703	14.37	3385	-54.39	20240112	1350	14.37	20240703	3695	-58.21	20230814	1350	14.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20240719	151106	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	17205	11	0.37	1590	1590	1545	1776	1314	1545	1564.09	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20240719	141108	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	17205	11	0.37	1590	1590	1545	1776	1314	1545	1564.09	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	155	-5.85	1.83	12	0.00	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20240719	131059	57	100.00	KONEX			N	N	N	N		N	1550	5	2	0.32	15660	10	0.34	1590	1590	1550	1776	1314	1545	1566.00	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20240719	121057	57	100.00	KONEX			N	N	N	N		N	1550	5	2	0.32	15660	10	0.34	1590	1590	1550	1776	1314	1545	1566.00	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20240719	111109	57	100.00	KONEX			N	N	N	N		N	1550	5	2	0.32	15660	10	0.34	1590	1590	1550	1776	1314	1545	1566.00	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	156	-5.87	1.84	12	0.00	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20240719	101054	57	100.00	KONEX			N	N	N	N		N	1570	25	2	1.62	11010	7	0.24	1590	1590	1570	1776	1314	1545	1572.86	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	158	-5.95	1.86	12	0.00	-264.00	843.00	3695	20230814	-57.51	1350	20240703	16.30	3385	-53.62	20240112	1350	16.30	20240703	3695	-57.51	20230814	1350	16.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20240719	091111	57	100.00	KONEX			N	N	N	N		N	1590	45	2	2.91	1590	1	0.03	1590	1590	1590	1776	1314	1545	1590.00	0.00	0	0	1675	1610	1525	1460	1375	1567	1417	50	231	500	920	1	1	10051978	160	-6.02	1.89	12	0.00	-264.00	843.00	3695	20230814	-56.97	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3695	-56.97	20230814	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20240718	161047	57	100.00	KONEX			N	N	N	N		N	1545	-15	5	-0.96	4344155	2977	791.76	1590	1590	1440	1794	1326	1560	1459.24	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	155	-5.85	1.83	12	0.03	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20240718	151058	57	100.00	KONEX			N	N	N	N		N	1545	-15	5	-0.96	4344155	2977	791.76	1590	1590	1440	1794	1326	1560	1459.24	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	155	-5.85	1.83	12	0.03	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20240718	141050	57	100.00	KONEX			N	N	N	N		N	1545	-15	5	-0.96	4202015	2885	767.29	1590	1590	1440	1794	1326	1560	1456.50	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	155	-5.85	1.83	12	0.03	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20240718	131051	57	100.00	KONEX			N	N	N	N		N	1545	-15	5	-0.96	4202015	2885	767.29	1590	1590	1440	1794	1326	1560	1456.50	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	155	-5.85	1.83	12	0.03	-264.00	843.00	3695	20230814	-58.19	1350	20240703	14.44	3385	-54.36	20240112	1350	14.44	20240703	3695	-58.19	20230814	1350	14.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20240718	121050	57	100.00	KONEX			N	N	N	N		N	1550	-10	5	-0.64	3882200	2678	712.23	1590	1590	1440	1794	1326	1560	1449.66	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	156	-5.87	1.84	12	0.03	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20240718	111058	57	100.00	KONEX			N	N	N	N		N	1550	-10	5	-0.64	3882200	2678	712.23	1590	1590	1440	1794	1326	1560	1449.66	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	156	-5.87	1.84	12	0.03	-264.00	843.00	3695	20230814	-58.05	1350	20240703	14.81	3385	-54.21	20240112	1350	14.81	20240703	3695	-58.05	20230814	1350	14.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20240718	101059	57	100.00	KONEX			N	N	N	N		N	1590	30	2	1.92	1590	1	0.27	1590	1590	1590	1794	1326	1560	1590.00	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	160	-6.02	1.89	12	0.00	-264.00	843.00	3695	20230814	-56.97	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3695	-56.97	20230814	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20240718	091100	57	100.00	KONEX			N	N	N	N		N	1590	30	2	1.92	1590	1	0.27	1590	1590	1590	1794	1326	1560	1590.00	0.00	0	0	1703	1631	1518	1446	1333	1575	1390	50	234	500	930	1	1	10051978	160	-6.02	1.89	12	0.00	-264.00	843.00	3695	20230814	-56.97	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3695	-56.97	20230814	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20240717	161145	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	573390	376	376.00	1590	1590	1405	1794	1326	1560	1524.97	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3695	20230814	-57.78	1350	20240703	15.56	3385	-53.91	20240112	1350	15.56	20240703	3695	-57.78	20230814	1350	15.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20240717	151151	57	100.00	KONEX			N	N	N	N		N	1560	0	3	0.00	573390	376	376.00	1590	1590	1405	1794	1326	1560	1524.97	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3695	20230814	-57.78	1350	20240703	15.56	3385	-53.91	20240112	1350	15.56	20240703	3695	-57.78	20230814	1350	15.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20240717	141148	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	136781	96	96.00	1590	1590	1405	1794	1326	1560	1424.80	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3695	20230814	-57.81	1350	20240703	15.48	3385	-53.94	20240112	1350	15.48	20240703	3695	-57.81	20230814	1350	15.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20240717	131146	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	135222	95	95.00	1590	1590	1405	1794	1326	1560	1423.39	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3695	20230814	-57.81	1350	20240703	15.48	3385	-53.94	20240112	1350	15.48	20240703	3695	-57.81	20230814	1350	15.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20240717	121147	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	135222	95	95.00	1590	1590	1405	1794	1326	1560	1423.39	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3695	20230814	-57.81	1350	20240703	15.48	3385	-53.94	20240112	1350	15.48	20240703	3695	-57.81	20230814	1350	15.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20240717	111149	57	100.00	KONEX			N	N	N	N		N	1559	-1	5	-0.06	132104	93	93.00	1590	1590	1405	1794	1326	1560	1420.47	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3695	20230814	-57.81	1350	20240703	15.48	3385	-53.94	20240112	1350	15.48	20240703	3695	-57.81	20230814	1350	15.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20240717	101152	57	100.00	KONEX			N	N	N	N		N	1570	10	2	0.64	122750	87	87.00	1590	1590	1405	1794	1326	1560	1410.92	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	158	-5.95	1.86	12	0.00	-264.00	843.00	3695	20230814	-57.51	1350	20240703	16.30	3385	-53.62	20240112	1350	16.30	20240703	3695	-57.51	20230814	1350	16.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20240717	090936	57	100.00	KONEX			N	N	N	N		N	1590	30	2	1.92	1590	1	1.00	1590	1590	1590	1794	1326	1560	1590.00	0.00	0	0	1598	1578	1544	1524	1490	1562	1508	50	234	500	930	1	1	10051978	160	-6.02	1.89	12	0.00	-264.00	843.00	3695	20230814	-56.97	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3695	-56.97	20230814	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20240716	161150	57	100.00	KONEX			N	N	N	N		N	1560	-4	5	-0.26	152076	100	5.59	1564	1564	1510	1798	1330	1564	1520.76	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.84	1350	20240703	15.56	3385	-53.91	20240112	1350	15.56	20240703	3695	-57.78	20230814	1350	15.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20240716	151203	57	100.00	KONEX			N	N	N	N		N	1510	-54	5	-3.45	150516	99	5.54	1564	1564	1510	1798	1330	1564	1520.36	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	152	-5.72	1.79	12	0.00	-264.00	843.00	3790	20230710	-60.16	1350	20240703	11.85	3385	-55.39	20240112	1350	11.85	20240703	3695	-59.13	20230814	1350	11.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20240716	141157	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	29716	19	1.06	1564	1564	1564	1798	1330	1564	1564.00	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20240716	131158	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	29716	19	1.06	1564	1564	1564	1798	1330	1564	1564.00	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20240716	121155	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	29716	19	1.06	1564	1564	1564	1798	1330	1564	1564.00	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20240716	111157	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	29716	19	1.06	1564	1564	1564	1798	1330	1564	1564.00	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20240716	101156	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	29716	19	1.06	1564	1564	1564	1798	1330	1564	1564.00	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20240716	091155	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1598	1580	1555	1537	1512	1568	1525	50	234	500	930	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20240715	161137	57	100.00	KONEX			N	N	N	N		N	1564	-9	5	-0.57	2794929	1788	9.58	1573	1573	1530	1808	1338	1573	1563.16	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	157	-5.92	1.86	12	0.02	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20240715	151145	57	100.00	KONEX			N	N	N	N		N	1564	-9	5	-0.57	2794929	1788	9.58	1573	1573	1530	1808	1338	1573	1563.16	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	157	-5.92	1.86	12	0.02	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20240715	141142	57	100.00	KONEX			N	N	N	N		N	1564	-9	5	-0.57	2793365	1787	9.58	1573	1573	1530	1808	1338	1573	1563.16	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	157	-5.92	1.86	12	0.02	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20240715	131145	57	100.00	KONEX			N	N	N	N		N	1564	-9	5	-0.57	456265	295	1.58	1573	1573	1530	1808	1338	1573	1546.66	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	157	-5.92	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.73	1350	20240703	15.85	3385	-53.80	20240112	1350	15.85	20240703	3695	-57.67	20230814	1350	15.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20240715	121143	57	100.00	KONEX			N	N	N	N		N	1565	-8	5	-0.51	451573	292	1.56	1573	1573	1530	1808	1338	1573	1546.48	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	157	-5.93	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.71	1350	20240703	15.93	3385	-53.77	20240112	1350	15.93	20240703	3695	-57.65	20230814	1350	15.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20240715	111144	57	100.00	KONEX			N	N	N	N		N	1565	-8	5	-0.51	435923	282	1.51	1573	1573	1530	1808	1338	1573	1545.83	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	157	-5.93	1.86	12	0.00	-264.00	843.00	3790	20230710	-58.71	1350	20240703	15.93	3385	-53.77	20240112	1350	15.93	20240703	3695	-57.65	20230814	1350	15.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20240715	101142	57	100.00	KONEX			N	N	N	N		N	1530	-43	5	-2.73	32658	21	0.11	1573	1573	1530	1808	1338	1573	1555.14	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	154	-5.80	1.81	12	0.00	-264.00	843.00	3790	20230710	-59.63	1350	20240703	13.33	3385	-54.80	20240112	1350	13.33	20240703	3695	-58.59	20230814	1350	13.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20240715	091143	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1657	1614	1557	1514	1457	1586	1486	50	235	500	940	1	1	10051978	158	-5.96	1.87	12	0.00	-264.00	843.00	3790	20230710	-58.50	1350	20240703	16.52	3385	-53.53	20240112	1350	16.52	20240703	3695	-57.43	20230814	1350	16.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20240712	161134	57	100.00	KONEX			N	N	N	N		N	1573	-19	5	-1.19	28275872	18663	6391.44	1600	1600	1500	1830	1354	1592	1515.08	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	158	-5.96	1.87	12	0.19	-264.00	843.00	3790	20230710	-58.50	1350	20240703	16.52	3385	-53.53	20240112	1350	16.52	20240703	3695	-57.43	20230814	1350	16.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20240712	151141	57	100.00	KONEX			N	N	N	N		N	1573	-19	5	-1.19	28271153	18660	6390.41	1600	1600	1500	1830	1354	1592	1515.07	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	158	-5.96	1.87	12	0.19	-264.00	843.00	3790	20230710	-58.50	1350	20240703	16.52	3385	-53.53	20240112	1350	16.52	20240703	3695	-57.43	20230814	1350	16.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20240712	141144	57	100.00	KONEX			N	N	N	N		N	1578	-14	5	-0.88	24488710	16258	5567.81	1600	1600	1500	1830	1354	1592	1506.26	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	159	-5.98	1.87	12	0.16	-264.00	843.00	3790	20230710	-58.36	1350	20240703	16.89	3385	-53.38	20240112	1350	16.89	20240703	3695	-57.29	20230814	1350	16.89	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20240712	131139	57	100.00	KONEX			N	N	N	N		N	1500	-92	5	-5.78	24480820	16253	5566.10	1600	1600	1500	1830	1354	1592	1506.23	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	151	-5.68	1.78	12	0.16	-264.00	843.00	3790	20230710	-60.42	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3695	-59.40	20230814	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20240712	121140	57	100.00	KONEX			N	N	N	N		N	1590	-2	5	-0.13	5620979	3689	1263.36	1600	1600	1503	1830	1354	1592	1523.71	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	160	-6.02	1.89	12	0.04	-264.00	843.00	3790	20230710	-58.05	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3695	-56.97	20230814	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20240712	111137	57	100.00	KONEX			N	N	N	N		N	1600	8	2	0.50	1600	1	0.34	1600	1600	1600	1830	1354	1592	1600.00	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3695	-56.70	20230814	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20240712	101138	57	100.00	KONEX			N	N	N	N		N	1600	8	2	0.50	1600	1	0.34	1600	1600	1600	1830	1354	1592	1600.00	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3695	-56.70	20230814	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20240712	091135	57	100.00	KONEX			N	N	N	N		N	1600	8	2	0.50	1600	1	0.34	1600	1600	1600	1830	1354	1592	1600.00	0.00	0	0	1678	1635	1557	1514	1436	1596	1475	50	238	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3695	-56.70	20230814	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20240711	161130	57	100.00	KONEX			N	N	N	N		N	1592	-5	5	-0.31	438622	292	18.31	1600	1600	1479	1836	1358	1597	1502.13	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.99	1350	20240703	17.93	3385	-52.97	20240112	1350	17.93	20240703	3695	-56.91	20230814	1350	17.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20240711	151137	57	100.00	KONEX			N	N	N	N		N	1592	-5	5	-0.31	438622	292	18.31	1600	1600	1479	1836	1358	1597	1502.13	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.99	1350	20240703	17.93	3385	-52.97	20240112	1350	17.93	20240703	3695	-56.91	20230814	1350	17.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20240711	141137	57	100.00	KONEX			N	N	N	N		N	1592	-5	5	-0.31	438622	292	18.31	1600	1600	1479	1836	1358	1597	1502.13	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.99	1350	20240703	17.93	3385	-52.97	20240112	1350	17.93	20240703	3695	-56.91	20230814	1350	17.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20240711	131135	57	100.00	KONEX			N	N	N	N		N	1592	-5	5	-0.31	195953	128	8.03	1600	1600	1500	1836	1358	1597	1530.88	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.99	1350	20240703	17.93	3385	-52.97	20240112	1350	17.93	20240703	3695	-56.91	20230814	1350	17.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20240711	121134	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	63861	40	2.51	1600	1600	1596	1836	1358	1597	1596.53	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	160	-6.05	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.89	1350	20240703	18.22	3385	-52.85	20240112	1350	18.22	20240703	3695	-56.81	20230814	1350	18.22	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20240711	111131	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	15981	10	0.63	1600	1600	1597	1836	1358	1597	1598.10	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	161	-6.05	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.86	1350	20240703	18.30	3385	-52.82	20240112	1350	18.30	20240703	3695	-56.78	20230814	1350	18.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20240711	101134	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	1600	1	0.06	1600	1600	1600	1836	1358	1597	1600.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3695	-56.70	20230814	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20240711	091130	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	1600	1	0.06	1600	1600	1600	1836	1358	1597	1600.00	0.00	0	0	1665	1630	1565	1530	1465	1598	1498	50	239	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3695	-56.70	20230814	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20240710	161125	57	100.00	KONEX			N	N	N	N		N	1597	4	2	0.25	2432499	1595	381.58	1600	1600	1500	1831	1355	1593	1525.08	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.05	1.89	12	0.02	-264.00	843.00	3790	20230710	-57.86	1350	20240703	18.30	3385	-52.82	20240112	1350	18.30	20240703	3790	-57.86	20230710	1350	18.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20240710	151130	57	100.00	KONEX			N	N	N	N		N	1597	4	2	0.25	2432499	1595	381.58	1600	1600	1500	1831	1355	1593	1525.08	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.05	1.89	12	0.02	-264.00	843.00	3790	20230710	-57.86	1350	20240703	18.30	3385	-52.82	20240112	1350	18.30	20240703	3790	-57.86	20230710	1350	18.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20240710	141130	57	100.00	KONEX			N	N	N	N		N	1598	5	2	0.31	2429402	1593	381.10	1600	1600	1500	1831	1355	1593	1525.05	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.05	1.90	12	0.02	-264.00	843.00	3790	20230710	-57.84	1350	20240703	18.37	3385	-52.79	20240112	1350	18.37	20240703	3790	-57.84	20230710	1350	18.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20240710	131129	57	100.00	KONEX			N	N	N	N		N	1598	5	2	0.31	2429402	1593	381.10	1600	1600	1500	1831	1355	1593	1525.05	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.05	1.90	12	0.02	-264.00	843.00	3790	20230710	-57.84	1350	20240703	18.37	3385	-52.79	20240112	1350	18.37	20240703	3790	-57.84	20230710	1350	18.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20240710	121127	57	100.00	KONEX			N	N	N	N		N	1598	5	2	0.31	2429402	1593	381.10	1600	1600	1500	1831	1355	1593	1525.05	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.05	1.90	12	0.02	-264.00	843.00	3790	20230710	-57.84	1350	20240703	18.37	3385	-52.79	20240112	1350	18.37	20240703	3790	-57.84	20230710	1350	18.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20240710	111129	57	100.00	KONEX			N	N	N	N		N	1598	5	2	0.31	1930826	1281	306.46	1600	1600	1500	1831	1355	1593	1507.28	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.05	1.90	12	0.01	-264.00	843.00	3790	20230710	-57.84	1350	20240703	18.37	3385	-52.79	20240112	1350	18.37	20240703	3790	-57.84	20230710	1350	18.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20240710	101124	57	100.00	KONEX			N	N	N	N		N	1599	6	2	0.38	418728	273	65.31	1600	1600	1500	1831	1355	1593	1533.80	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.81	1350	20240703	18.44	3385	-52.76	20240112	1350	18.44	20240703	3790	-57.81	20230710	1350	18.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20240710	091130	57	100.00	KONEX			N	N	N	N		N	1600	7	2	0.44	1600	1	0.24	1600	1600	1600	1831	1355	1593	1600.00	0.00	0	0	1657	1624	1562	1529	1467	1594	1499	50	238	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3790	-57.78	20230710	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
130	20240709	161122	57	100.00	KONEX			N	N	N	N		N	1593	3	2	0.19	641766	418	71.82	1595	1595	1500	1828	1352	1590	1535.33	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.97	1350	20240703	18.00	3385	-52.94	20240112	1350	18.00	20240703	3790	-57.97	20230710	1350	18.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
131	20240709	151128	57	100.00	KONEX			N	N	N	N		N	1593	3	2	0.19	641766	418	71.82	1595	1595	1500	1828	1352	1590	1535.33	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.97	1350	20240703	18.00	3385	-52.94	20240112	1350	18.00	20240703	3790	-57.97	20230710	1350	18.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
132	20240709	141128	57	100.00	KONEX			N	N	N	N		N	1593	3	2	0.19	641766	418	71.82	1595	1595	1500	1828	1352	1590	1535.33	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.97	1350	20240703	18.00	3385	-52.94	20240112	1350	18.00	20240703	3790	-57.97	20230710	1350	18.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
133	20240709	131132	57	100.00	KONEX			N	N	N	N		N	1593	3	2	0.19	641766	418	71.82	1595	1595	1500	1828	1352	1590	1535.33	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.97	1350	20240703	18.00	3385	-52.94	20240112	1350	18.00	20240703	3790	-57.97	20230710	1350	18.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
134	20240709	121133	57	100.00	KONEX			N	N	N	N		N	1593	3	2	0.19	254013	167	28.69	1595	1595	1500	1828	1352	1590	1521.04	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.03	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.97	1350	20240703	18.00	3385	-52.94	20240112	1350	18.00	20240703	3790	-57.97	20230710	1350	18.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
135	20240709	111133	57	100.00	KONEX			N	N	N	N		N	1595	5	2	0.31	57420	36	6.19	1595	1595	1595	1828	1352	1590	1595.00	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.04	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.92	1350	20240703	18.15	3385	-52.88	20240112	1350	18.15	20240703	3790	-57.92	20230710	1350	18.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
136	20240709	101129	57	100.00	KONEX			N	N	N	N		N	1595	5	2	0.31	57420	36	6.19	1595	1595	1595	1828	1352	1590	1595.00	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.04	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.92	1350	20240703	18.15	3385	-52.88	20240112	1350	18.15	20240703	3790	-57.92	20230710	1350	18.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
137	20240709	091126	57	100.00	KONEX			N	N	N	N		N	1595	5	2	0.31	1595	1	0.17	1595	1595	1595	1828	1352	1590	1595.00	0.00	0	0	1676	1632	1546	1502	1416	1655	1525	50	238	500	950	1	1	10051978	160	-6.04	1.89	12	0.00	-264.00	843.00	3790	20230710	-57.92	1350	20240703	18.15	3385	-52.88	20240112	1350	18.15	20240703	3790	-57.92	20230710	1350	18.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
138	20240708	161119	57	100.00	KONEX			N	N	N	N		N	1590	32	2	2.05	885549	582	1293.33	1558	1590	1460	1791	1325	1558	1521.56	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	160	-6.02	1.89	12	0.01	-264.00	843.00	3790	20230710	-58.05	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3790	-58.05	20230710	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
139	20240708	151121	57	100.00	KONEX			N	N	N	N		N	1590	32	2	2.05	885549	582	1293.33	1558	1590	1460	1791	1325	1558	1521.56	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	160	-6.02	1.89	12	0.01	-264.00	843.00	3790	20230710	-58.05	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3790	-58.05	20230710	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
140	20240708	141124	57	100.00	KONEX			N	N	N	N		N	1558	0	3	0.00	515239	331	735.56	1558	1558	1460	1791	1325	1558	1556.61	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
141	20240708	131119	57	100.00	KONEX			N	N	N	N		N	1558	0	3	0.00	15287	10	22.22	1558	1558	1460	1791	1325	1558	1528.70	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
142	20240708	121121	57	100.00	KONEX			N	N	N	N		N	1558	0	3	0.00	13729	9	20.00	1558	1558	1460	1791	1325	1558	1525.44	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
143	20240708	111118	57	100.00	KONEX			N	N	N	N		N	1558	0	3	0.00	12171	8	17.78	1558	1558	1460	1791	1325	1558	1521.38	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
144	20240708	101119	57	100.00	KONEX			N	N	N	N		N	1460	-98	5	-6.29	10613	7	15.56	1558	1558	1460	1791	1325	1558	1516.14	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	147	-5.53	1.73	12	0.00	-264.00	843.00	3790	20230710	-61.48	1350	20240703	8.15	3385	-56.87	20240112	1350	8.15	20240703	3790	-61.48	20230710	1350	8.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
145	20240708	091118	57	100.00	KONEX			N	N	N	N		N	1558	0	3	0.00	9153	6	13.33	1558	1558	1460	1791	1325	1558	1525.50	0.00	0	0	1708	1633	1525	1450	1342	1579	1396	50	233	500	930	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
146	20240705	161113	57	100.00	KONEX			N	N	N	N		N	1558	-27	5	-1.70	69924	45	0.18	1600	1600	1417	1822	1348	1585	1553.87	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
147	20240705	151116	57	100.00	KONEX			N	N	N	N		N	1558	-27	5	-1.70	66808	43	0.17	1600	1600	1417	1822	1348	1585	1553.67	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
148	20240705	141119	57	100.00	KONEX			N	N	N	N		N	1558	-27	5	-1.70	60695	39	0.16	1600	1600	1417	1822	1348	1585	1556.28	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
149	20240705	131116	57	100.00	KONEX			N	N	N	N		N	1558	-27	5	-1.70	60695	39	0.16	1600	1600	1417	1822	1348	1585	1556.28	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
150	20240705	121116	57	100.00	KONEX			N	N	N	N		N	1558	-27	5	-1.70	60695	39	0.16	1600	1600	1417	1822	1348	1585	1556.28	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	157	-5.90	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.89	1350	20240703	15.41	3385	-53.97	20240112	1350	15.41	20240703	3790	-58.89	20230710	1350	15.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
151	20240705	111113	57	100.00	KONEX			N	N	N	N		N	1431	-154	5	-9.72	32776	21	0.09	1600	1600	1417	1822	1348	1585	1560.76	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	144	-5.42	1.70	12	0.00	-264.00	843.00	3790	20230710	-62.24	1350	20240703	6.00	3385	-57.73	20240112	1350	6.00	20240703	3790	-62.24	20230710	1350	6.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
152	20240705	101113	57	100.00	KONEX			N	N	N	N		N	1431	-154	5	-9.72	26735	17	0.07	1600	1600	1417	1822	1348	1585	1572.65	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	144	-5.42	1.70	12	0.00	-264.00	843.00	3790	20230710	-62.24	1350	20240703	6.00	3385	-57.73	20240112	1350	6.00	20240703	3790	-62.24	20230710	1350	6.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
153	20240705	091115	57	100.00	KONEX			N	N	N	N		N	1600	15	2	0.95	1600	1	0.00	1600	1600	1600	1822	1348	1585	1600.00	0.00	0	0	1705	1645	1530	1470	1355	1675	1500	50	237	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3790	20230710	-57.78	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3790	-57.78	20230710	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
154	20240704	161109	57	100.00	KONEX			N	N	N	N		N	1585	98	2	6.59	35512107	24588	399.61	1500	1590	1415	1710	1264	1487	1444.29	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	159	-6.00	1.88	12	0.24	-264.00	843.00	3790	20230710	-58.18	1350	20240703	17.41	3385	-53.18	20240112	1350	17.41	20240703	3790	-58.18	20230710	1350	17.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
155	20240704	151113	57	100.00	KONEX			N	N	N	N		N	1580	93	2	6.25	35415422	24527	398.62	1500	1590	1415	1710	1264	1487	1443.94	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	159	-5.98	1.87	12	0.24	-264.00	843.00	3790	20230710	-58.31	1350	20240703	17.04	3385	-53.32	20240112	1350	17.04	20240703	3790	-58.31	20230710	1350	17.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
156	20240704	141112	57	100.00	KONEX			N	N	N	N		N	1580	93	2	6.25	34514732	23953	389.29	1500	1590	1415	1710	1264	1487	1440.94	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	159	-5.98	1.87	12	0.24	-264.00	843.00	3790	20230710	-58.31	1350	20240703	17.04	3385	-53.32	20240112	1350	17.04	20240703	3790	-58.31	20230710	1350	17.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
157	20240704	131112	57	100.00	KONEX			N	N	N	N		N	1560	73	2	4.91	33890922	23557	382.85	1500	1560	1415	1710	1264	1487	1438.68	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	157	-5.91	1.85	12	0.23	-264.00	843.00	3790	20230710	-58.84	1350	20240703	15.56	3385	-53.91	20240112	1350	15.56	20240703	3790	-58.84	20230710	1350	15.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
158	20240704	121112	57	100.00	KONEX			N	N	N	N		N	1499	12	2	0.81	1752966	1169	19.00	1500	1500	1483	1710	1264	1487	1499.54	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	151	-5.68	1.78	12	0.01	-264.00	843.00	3790	20230710	-60.45	1350	20240703	11.04	3385	-55.72	20240112	1350	11.04	20240703	3790	-60.45	20230710	1350	11.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
159	20240704	111110	57	100.00	KONEX			N	N	N	N		N	1500	13	2	0.87	16500	11	0.18	1500	1500	1500	1710	1264	1487	1500.00	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3790	20230710	-60.42	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3790	-60.42	20230710	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
160	20240704	101110	57	100.00	KONEX			N	N	N	N		N	1500	13	2	0.87	16500	11	0.18	1500	1500	1500	1710	1264	1487	1500.00	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3790	20230710	-60.42	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3790	-60.42	20230710	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
161	20240704	091112	57	100.00	KONEX			N	N	N	N		N	1500	13	2	0.87	1500	1	0.02	1500	1500	1500	1710	1264	1487	1500.00	0.00	0	0	1582	1534	1442	1394	1302	1488	1348	50	223	500	890	1	1	10051978	151	-5.68	1.78	12	0.00	-264.00	843.00	3790	20230710	-60.42	1350	20240703	11.11	3385	-55.69	20240112	1350	11.11	20240703	3790	-60.42	20230710	1350	11.11	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
162	20240703	161106	57	100.00	KONEX	신저가		N	N	N	N		N	1487	49	2	3.41	8598167	6153	72.29	1490	1490	1350	1653	1223	1438	1397.39	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	149	-5.63	1.76	12	0.06	-264.00	843.00	3790	20230710	-60.77	1350	20240703	10.15	3385	-56.07	20240112	1350	10.15	20240703	3790	-60.77	20230710	1350	10.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
163	20240703	151109	57	100.00	KONEX	신저가		N	N	N	N		N	1488	50	2	3.48	8596680	6152	72.27	1490	1490	1350	1653	1223	1438	1397.38	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	150	-5.64	1.77	12	0.06	-264.00	843.00	3790	20230710	-60.74	1350	20240703	10.22	3385	-56.04	20240112	1350	10.22	20240703	3790	-60.74	20230710	1350	10.22	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
164	20240703	141109	57	100.00	KONEX	신저가		N	N	N	N		N	1420	-18	5	-1.25	6389565	4600	54.04	1490	1490	1350	1653	1223	1438	1389.04	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	143	-5.38	1.68	12	0.05	-264.00	843.00	3790	20230710	-62.53	1350	20240703	5.19	3385	-58.05	20240112	1350	5.19	20240703	3790	-62.53	20230710	1350	5.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
165	20240703	131109	57	100.00	KONEX	신저가		N	N	N	N		N	1420	-18	5	-1.25	4898565	3550	41.71	1490	1490	1350	1653	1223	1438	1379.88	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	143	-5.38	1.68	12	0.04	-264.00	843.00	3790	20230710	-62.53	1350	20240703	5.19	3385	-58.05	20240112	1350	5.19	20240703	3790	-62.53	20230710	1350	5.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
166	20240703	121108	57	100.00	KONEX	신저가		N	N	N	N		N	1420	-18	5	-1.25	4884365	3540	41.59	1490	1490	1350	1653	1223	1438	1379.76	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	143	-5.38	1.68	12	0.04	-264.00	843.00	3790	20230710	-62.53	1350	20240703	5.19	3385	-58.05	20240112	1350	5.19	20240703	3790	-62.53	20230710	1350	5.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
167	20240703	111110	57	100.00	KONEX	신저가		N	N	N	N		N	1430	-8	5	-0.56	4833625	3503	41.15	1490	1490	1350	1653	1223	1438	1379.85	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	144	-5.42	1.70	12	0.03	-264.00	843.00	3790	20230710	-62.27	1350	20240703	5.93	3385	-57.75	20240112	1350	5.93	20240703	3790	-62.27	20230710	1350	5.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
168	20240703	101111	57	100.00	KONEX	신저가		N	N	N	N		N	1430	-8	5	-0.56	4833625	3503	41.15	1490	1490	1350	1653	1223	1438	1379.85	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	144	-5.42	1.70	12	0.03	-264.00	843.00	3790	20230710	-62.27	1350	20240703	5.93	3385	-57.75	20240112	1350	5.93	20240703	3790	-62.27	20230710	1350	5.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
169	20240703	091107	57	100.00	KONEX			N	N	N	N		N	1490	52	2	3.62	1490	1	0.01	1490	1490	1490	1653	1223	1438	1490.00	0.00	0	0	1622	1530	1468	1376	1314	1499	1345	50	215	500	860	1	1	10051978	150	-5.64	1.77	12	0.00	-264.00	843.00	3790	20230710	-60.69	1355	20240626	9.96	3385	-55.98	20240112	1355	9.96	20240626	3790	-60.69	20230710	1355	9.96	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
170	20240702	161104	57	100.00	KONEX			N	N	N	N		N	1438	-62	5	-4.13	12099095	8512	158.07	1560	1560	1406	1725	1275	1500	1421.42	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	145	-5.45	1.71	12	0.08	-264.00	843.00	3790	20230710	-62.06	1355	20240626	6.13	3385	-57.52	20240112	1355	6.13	20240626	3790	-62.06	20230710	1355	6.13	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
171	20240702	151106	57	100.00	KONEX			N	N	N	N		N	1412	-88	5	-5.87	12093343	8508	157.99	1560	1560	1406	1725	1275	1500	1421.41	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	142	-5.35	1.67	12	0.08	-264.00	843.00	3790	20230710	-62.74	1355	20240626	4.21	3385	-58.29	20240112	1355	4.21	20240626	3790	-62.74	20230710	1355	4.21	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
172	20240702	141107	57	100.00	KONEX			N	N	N	N		N	1438	-62	5	-4.13	11651325	8197	152.22	1560	1560	1406	1725	1275	1500	1421.41	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	145	-5.45	1.71	12	0.08	-264.00	843.00	3790	20230710	-62.06	1355	20240626	6.13	3385	-57.52	20240112	1355	6.13	20240626	3790	-62.06	20230710	1355	6.13	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
173	20240702	131106	57	100.00	KONEX			N	N	N	N		N	1438	-62	5	-4.13	10601585	7467	138.66	1560	1560	1406	1725	1275	1500	1419.79	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	145	-5.45	1.71	12	0.07	-264.00	843.00	3790	20230710	-62.06	1355	20240626	6.13	3385	-57.52	20240112	1355	6.13	20240626	3790	-62.06	20230710	1355	6.13	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
174	20240702	121107	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	10312547	7266	134.93	1560	1560	1406	1725	1275	1500	1419.29	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	150	-5.67	1.78	12	0.07	-264.00	843.00	3790	20230710	-60.50	1355	20240626	10.48	3385	-55.78	20240112	1355	10.48	20240626	3790	-60.50	20230710	1355	10.48	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
175	20240702	111106	57	100.00	KONEX			N	N	N	N		N	1407	-93	5	-6.20	6529160	4626	85.91	1560	1560	1407	1725	1275	1500	1411.41	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	141	-5.33	1.67	12	0.05	-264.00	843.00	3790	20230710	-62.88	1355	20240626	3.84	3385	-58.43	20240112	1355	3.84	20240626	3790	-62.88	20230710	1355	3.84	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
176	20240702	101105	57	100.00	KONEX			N	N	N	N		N	1498	-2	5	-0.13	39006	26	0.48	1560	1560	1497	1725	1275	1500	1500.23	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	151	-5.67	1.78	12	0.00	-264.00	843.00	3790	20230710	-60.47	1355	20240626	10.55	3385	-55.75	20240112	1355	10.55	20240626	3790	-60.47	20230710	1355	10.55	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
177	20240702	091106	57	100.00	KONEX			N	N	N	N		N	1560	60	2	4.00	1560	1	0.02	1560	1560	1560	1725	1275	1500	1560.00	0.00	0	0	1652	1576	1513	1437	1374	1544	1405	50	225	500	900	1	1	10051978	157	-5.91	1.85	12	0.00	-264.00	843.00	3790	20230710	-58.84	1355	20240626	15.13	3385	-53.91	20240112	1355	15.13	20240626	3790	-58.84	20230710	1355	15.13	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
178	20240701	161101	57	100.00	KONEX			N	N	N	N		N	1500	-37	5	-2.41	7883404	5385	546.15	1589	1589	1450	1767	1307	1537	1463.96	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	151	-5.68	1.78	12	0.05	-264.00	843.00	3790	20230710	-60.42	1355	20240626	10.70	3385	-55.69	20240112	1355	10.70	20240626	3790	-60.42	20230710	1355	10.70	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
179	20240701	151104	57	100.00	KONEX			N	N	N	N		N	1500	-37	5	-2.41	7881904	5384	546.04	1589	1589	1450	1767	1307	1537	1463.95	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	151	-5.68	1.78	12	0.05	-264.00	843.00	3790	20230710	-60.42	1355	20240626	10.70	3385	-55.69	20240112	1355	10.70	20240626	3790	-60.42	20230710	1355	10.70	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
180	20240701	141102	57	100.00	KONEX			N	N	N	N		N	1499	-38	5	-2.47	2715476	1860	188.64	1589	1589	1450	1767	1307	1537	1459.93	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	151	-5.68	1.78	12	0.02	-264.00	843.00	3790	20230710	-60.45	1355	20240626	10.63	3385	-55.72	20240112	1355	10.63	20240626	3790	-60.45	20230710	1355	10.63	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
181	20240701	131102	57	100.00	KONEX			N	N	N	N		N	1500	-37	5	-2.41	2709480	1856	188.24	1589	1589	1450	1767	1307	1537	1459.85	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	151	-5.68	1.78	12	0.02	-264.00	843.00	3790	20230710	-60.42	1355	20240626	10.70	3385	-55.69	20240112	1355	10.70	20240626	3790	-60.42	20230710	1355	10.70	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
182	20240701	121103	57	100.00	KONEX			N	N	N	N		N	1586	49	2	3.19	2260980	1557	157.91	1589	1589	1450	1767	1307	1537	1452.14	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	159	-6.01	1.88	12	0.02	-264.00	843.00	3790	20230710	-58.15	1355	20240626	17.05	3385	-53.15	20240112	1355	17.05	20240626	3790	-58.15	20230710	1355	17.05	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
183	20240701	111059	57	100.00	KONEX			N	N	N	N		N	1589	52	2	3.38	759958	522	52.94	1589	1589	1450	1767	1307	1537	1455.86	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	160	-6.02	1.88	12	0.01	-264.00	843.00	3790	20230710	-58.07	1355	20240626	17.27	3385	-53.06	20240112	1355	17.27	20240626	3790	-58.07	20230710	1355	17.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
184	20240701	101058	57	100.00	KONEX			N	N	N	N		N	1589	52	2	3.38	33369	21	2.13	1589	1589	1589	1767	1307	1537	1589.00	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	160	-6.02	1.88	12	0.00	-264.00	843.00	3790	20230710	-58.07	1355	20240626	17.27	3385	-53.06	20240112	1355	17.27	20240626	3790	-58.07	20230710	1355	17.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
185	20240701	091056	57	100.00	KONEX			N	N	N	N		N	1589	52	2	3.38	1589	1	0.10	1589	1589	1589	1767	1307	1537	1589.00	0.00	0	0	1631	1584	1492	1445	1353	1607	1468	50	230	500	920	1	1	10051978	160	-6.02	1.88	12	0.00	-264.00	843.00	3790	20230710	-58.07	1355	20240626	17.27	3385	-53.06	20240112	1355	17.27	20240626	3790	-58.07	20230710	1355	17.27	20240626	0.00	N	322970	500	50 억		0	N	N	0	N	00	N