KissMeData/103660/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	160805	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20240731	150816	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20240731	140816	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20240731	130813	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20240731	120812	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20240731	110814	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20240731	100813	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20240731	090809	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20240730	160751	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20240730	150805	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20240730	140755	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20240730	130803	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20240730	120754	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20240730	110803	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20240730	100804	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20240730	090808	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20240729	160750	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20240729	150802	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20240729	140808	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20240729	130808	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20240729	120803	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20240729	110755	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20240729	100754	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20240729	090754	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	3100	-54.84	20230814	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20240726	160742	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20240726	150751	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20240726	140751	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20240726	130751	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20240726	120754	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20240726	110753	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20240726	100750	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20240726	090744	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230726	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20240725	160746	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20240725	150757	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20240725	140756	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20240725	130748	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20240725	120754	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20240725	110749	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20240725	100747	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20240725	090745	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230725	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20240724	160741	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20240724	150753	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20240724	140748	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20240724	130753	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20240724	120752	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20240724	110749	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20240724	100812	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20240724	090743	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20240723	160739	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20240723	150755	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20240723	140742	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20240723	130737	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20240723	120743	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20240723	110746	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20240723	100742	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20240723	090747	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20240722	160735	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20240722	150742	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20240722	140745	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20240722	130742	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20240722	120741	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20240722	110737	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20240722	100741	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20240722	090741	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230724	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20240719	160722	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20240719	150729	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20240719	140733	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20240719	130724	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20240719	120724	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20240719	110731	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20240719	100639	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20240719	090737	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230719	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20240718	160716	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20240718	150724	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20240718	140719	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20240718	130720	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20240718	120721	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20240718	110725	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20240718	100728	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20240718	090726	58	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	0	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230718	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20240717	160756	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20240717	150800	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20240717	140757	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20240717	130757	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20240717	120758	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20240717	110757	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20240717	100757	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.12	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230717	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20240717	090626	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1353	1326	1273	1246	1193	1340	1260	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20240716	160759	57	100.00	KONEX			N	N	N	N		N	1300	-89	5	-6.41	977300	801	40050.00	1220	1300	1220	1597	1181	1389	1220.10	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	78	-25.49	10.08	12	0.01	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20240716	150807	57	100.00	KONEX			N	N	N	N		N	1300	-89	5	-6.41	977300	801	40050.00	1220	1300	1220	1597	1181	1389	1220.10	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	78	-25.49	10.08	12	0.01	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20240716	140803	57	100.00	KONEX			N	N	N	N		N	1300	-89	5	-6.41	977300	801	40050.00	1220	1300	1220	1597	1181	1389	1220.10	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	78	-25.49	10.08	12	0.01	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20240716	130804	57	100.00	KONEX			N	N	N	N		N	1300	-89	5	-6.41	977300	801	40050.00	1220	1300	1220	1597	1181	1389	1220.10	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	78	-25.49	10.08	12	0.01	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20240716	120802	57	100.00	KONEX			N	N	N	N		N	1300	-89	5	-6.41	977300	801	40050.00	1220	1300	1220	1597	1181	1389	1220.10	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	78	-25.49	10.08	12	0.01	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20240716	110802	57	100.00	KONEX			N	N	N	N		N	1300	-89	5	-6.41	977300	801	40050.00	1220	1300	1220	1597	1181	1389	1220.10	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	78	-25.49	10.08	12	0.01	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230717	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20240716	100803	57	100.00	KONEX			N	N	N	N		N	1220	-169	5	-12.17	976000	800	40000.00	1220	1220	1220	1597	1181	1389	1220.00	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	73	-23.92	9.46	12	0.01	-51.00	129.00	3100	20230814	-60.65	1170	20240322	4.27	2000	-39.00	20240130	1170	4.27	20240322	5950	-79.50	20230717	1170	4.27	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20240716	090801	57	100.00	KONEX			N	N	N	N		N	1220	-169	5	-12.17	976000	800	40000.00	1220	1220	1220	1597	1181	1389	1220.00	0.00	0	0	1389	1389	1389	1389	1389	1389	1389	30	208	500	830	1	1	6017471	73	-23.92	9.46	12	0.01	-51.00	129.00	3100	20230814	-60.65	1170	20240322	4.27	2000	-39.00	20240130	1170	4.27	20240322	5950	-79.50	20230717	1170	4.27	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20240715	160750	57	100.00	KONEX			N	N	N	N		N	1389	59	2	4.44	2778	2	200.00	1389	1389	1389	1529	1131	1330	1389.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	84	-27.24	10.77	12	0.00	-51.00	129.00	3100	20230814	-55.19	1170	20240322	18.72	2000	-30.55	20240130	1170	18.72	20240322	5950	-76.66	20230717	1170	18.72	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20240715	150755	57	100.00	KONEX			N	N	N	N		N	1389	59	2	4.44	2778	2	200.00	1389	1389	1389	1529	1131	1330	1389.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	84	-27.24	10.77	12	0.00	-51.00	129.00	3100	20230814	-55.19	1170	20240322	18.72	2000	-30.55	20240130	1170	18.72	20240322	5950	-76.66	20230717	1170	18.72	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20240715	140753	57	100.00	KONEX			N	N	N	N		N	1389	59	2	4.44	2778	2	200.00	1389	1389	1389	1529	1131	1330	1389.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	84	-27.24	10.77	12	0.00	-51.00	129.00	3100	20230814	-55.19	1170	20240322	18.72	2000	-30.55	20240130	1170	18.72	20240322	5950	-76.66	20230717	1170	18.72	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20240715	130755	57	100.00	KONEX			N	N	N	N		N	1389	59	2	4.44	2778	2	200.00	1389	1389	1389	1529	1131	1330	1389.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	84	-27.24	10.77	12	0.00	-51.00	129.00	3100	20230814	-55.19	1170	20240322	18.72	2000	-30.55	20240130	1170	18.72	20240322	5950	-76.66	20230717	1170	18.72	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20240715	120754	57	100.00	KONEX			N	N	N	N		N	1389	59	2	4.44	2778	2	200.00	1389	1389	1389	1529	1131	1330	1389.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	84	-27.24	10.77	12	0.00	-51.00	129.00	3100	20230814	-55.19	1170	20240322	18.72	2000	-30.55	20240130	1170	18.72	20240322	5950	-76.66	20230717	1170	18.72	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20240715	110753	57	100.00	KONEX			N	N	N	N		N	1389	59	2	4.44	2778	2	200.00	1389	1389	1389	1529	1131	1330	1389.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	84	-27.24	10.77	12	0.00	-51.00	129.00	3100	20230814	-55.19	1170	20240322	18.72	2000	-30.55	20240130	1170	18.72	20240322	5950	-76.66	20230717	1170	18.72	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20240715	100753	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230717	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20240715	090755	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1330	1330	1330	1330	1330	1330	1330	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230717	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20240712	160747	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	1330	1	25.00	1330	1330	1330	1529	1131	1330	1330.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20240712	150753	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	1330	1	25.00	1330	1330	1330	1529	1131	1330	1330.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20240712	140756	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	1330	1	25.00	1330	1330	1330	1529	1131	1330	1330.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20240712	130750	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	1330	1	25.00	1330	1330	1330	1529	1131	1330	1330.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20240712	120752	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	1330	1	25.00	1330	1330	1330	1529	1131	1330	1330.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20240712	110749	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20240712	100751	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20240712	090747	57	100.00	KONEX			N	N	N	N		N	1330	0	3	0.00	0	0	0.00	0	0	0	1529	1131	1330	0.00	0.00	0	0	1343	1336	1333	1326	1323	1335	1325	30	199	500	790	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230712	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20240711	160745	57	100.00	KONEX			N	N	N	N		N	1330	35	2	2.70	5330	4	0.00	1340	1340	1330	1489	1101	1295	1332.50	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230711	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20240711	150751	57	100.00	KONEX			N	N	N	N		N	1330	35	2	2.70	5330	4	0.00	1340	1340	1330	1489	1101	1295	1332.50	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230711	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20240711	140750	57	100.00	KONEX			N	N	N	N		N	1330	35	2	2.70	5330	4	0.00	1340	1340	1330	1489	1101	1295	1332.50	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230711	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20240711	130748	57	100.00	KONEX			N	N	N	N		N	1330	35	2	2.70	5330	4	0.00	1340	1340	1330	1489	1101	1295	1332.50	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230711	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20240711	120748	57	100.00	KONEX			N	N	N	N		N	1330	35	2	2.70	5330	4	0.00	1340	1340	1330	1489	1101	1295	1332.50	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230711	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20240711	110746	57	100.00	KONEX			N	N	N	N		N	1340	45	2	3.47	1340	1	0.00	1340	1340	1340	1489	1101	1295	1340.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	81	-26.27	10.39	12	0.00	-51.00	129.00	3100	20230814	-56.77	1170	20240322	14.53	2000	-33.00	20240130	1170	14.53	20240322	5950	-77.48	20230711	1170	14.53	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20240711	100747	57	100.00	KONEX			N	N	N	N		N	1340	45	2	3.47	1340	1	0.00	1340	1340	1340	1489	1101	1295	1340.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	81	-26.27	10.39	12	0.00	-51.00	129.00	3100	20230814	-56.77	1170	20240322	14.53	2000	-33.00	20240130	1170	14.53	20240322	5950	-77.48	20230711	1170	14.53	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20240711	090745	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	30	194	500	770	1	1	6017471	78	-25.39	10.04	12	0.00	-51.00	129.00	3100	20230814	-58.23	1170	20240322	10.68	2000	-35.25	20240130	1170	10.68	20240322	5950	-78.24	20230711	1170	10.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20240710	160744	57	100.00	KONEX			N	N	N	N		N	1295	-5	5	-0.38	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.39	10.04	12	0.00	-51.00	129.00	3100	20230814	-58.23	1170	20240322	10.68	2000	-35.25	20240130	1170	10.68	20240322	5950	-78.24	20230710	1170	10.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20240710	150746	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20240710	140744	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20240710	130744	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20240710	120744	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20240710	110745	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20240710	100740	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20240710	090745	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	30	195	500	780	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20240709	160741	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	97500	75	0.00	1300	1300	1300	1552	1148	1350	1300.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20240709	150743	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	97500	75	0.00	1300	1300	1300	1552	1148	1350	1300.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20240709	140744	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	97500	75	0.00	1300	1300	1300	1552	1148	1350	1300.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20240709	130746	57	100.00	KONEX			N	N	N	N		N	1300	-50	5	-3.70	97500	75	0.00	1300	1300	1300	1552	1148	1350	1300.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	78	-25.49	10.08	12	0.00	-51.00	129.00	3100	20230814	-58.06	1170	20240322	11.11	2000	-35.00	20240130	1170	11.11	20240322	5950	-78.15	20230710	1170	11.11	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20240709	120747	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	81	-26.47	10.47	12	0.00	-51.00	129.00	3100	20230814	-56.45	1170	20240322	15.38	2000	-32.50	20240130	1170	15.38	20240322	5950	-77.31	20230710	1170	15.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20240709	110748	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	81	-26.47	10.47	12	0.00	-51.00	129.00	3100	20230814	-56.45	1170	20240322	15.38	2000	-32.50	20240130	1170	15.38	20240322	5950	-77.31	20230710	1170	15.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20240709	100744	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	81	-26.47	10.47	12	0.00	-51.00	129.00	3100	20230814	-56.45	1170	20240322	15.38	2000	-32.50	20240130	1170	15.38	20240322	5950	-77.31	20230710	1170	15.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20240709	090743	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	30	202	500	810	1	1	6017471	81	-26.47	10.47	12	0.00	-51.00	129.00	3100	20230814	-56.45	1170	20240322	15.38	2000	-32.50	20240130	1170	15.38	20240322	5950	-77.31	20230710	1170	15.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20240708	160738	57	100.00	KONEX			N	N	N	N		N	1350	-10	5	-0.74	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	81	-26.47	10.47	12	0.00	-51.00	129.00	3100	20230814	-56.45	1170	20240322	15.38	2000	-32.50	20240130	1170	15.38	20240322	5950	-77.31	20230710	1170	15.38	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20240708	150739	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20240708	140741	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20240708	130738	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20240708	120739	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20240708	110737	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20240708	100737	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20240708	090738	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1360	1360	1360	1360	1360	1360	1360	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230710	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
146	20240705	160734	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
147	20240705	150737	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
148	20240705	140738	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
149	20240705	130736	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
150	20240705	120737	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
151	20240705	110734	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
152	20240705	100734	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	54400	40	0.87	1360	1360	1360	1564	1156	1360	1360.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
153	20240705	090735	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1480	1420	1310	1250	1140	1450	1280	30	204	500	810	1	1	6017471	82	-26.67	10.54	12	0.00	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230705	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
154	20240704	160731	57	100.00	KONEX			N	N	N	N		N	1360	-40	5	-2.86	5803730	4602	135.07	1300	1370	1200	1610	1190	1400	1261.13	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	82	-26.67	10.54	12	0.08	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230704	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
155	20240704	150735	57	100.00	KONEX			N	N	N	N		N	1360	-40	5	-2.86	5803730	4602	135.07	1300	1370	1200	1610	1190	1400	1261.13	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	82	-26.67	10.54	12	0.08	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230704	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
156	20240704	140734	57	100.00	KONEX			N	N	N	N		N	1360	-40	5	-2.86	5803730	4602	135.07	1300	1370	1200	1610	1190	1400	1261.13	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	82	-26.67	10.54	12	0.08	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230704	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
157	20240704	130734	57	100.00	KONEX			N	N	N	N		N	1360	-40	5	-2.86	5803730	4602	135.07	1300	1370	1200	1610	1190	1400	1261.13	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	82	-26.67	10.54	12	0.08	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230704	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
158	20240704	120733	57	100.00	KONEX			N	N	N	N		N	1370	-30	5	-2.14	3998570	3101	91.02	1300	1370	1280	1610	1190	1400	1289.45	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	82	-26.86	10.62	12	0.05	-51.00	129.00	3100	20230814	-55.81	1170	20240322	17.09	2000	-31.50	20240130	1170	17.09	20240322	5950	-76.97	20230704	1170	17.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
159	20240704	110733	57	100.00	KONEX			N	N	N	N		N	1370	-30	5	-2.14	3861570	3001	88.08	1300	1370	1280	1610	1190	1400	1286.76	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	82	-26.86	10.62	12	0.05	-51.00	129.00	3100	20230814	-55.81	1170	20240322	17.09	2000	-31.50	20240130	1170	17.09	20240322	5950	-76.97	20230704	1170	17.09	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
160	20240704	100733	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230704	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
161	20240704	090734	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1480	1440	1410	1370	1340	1460	1390	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230704	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
162	20240703	160730	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	4725120	3407	340700.00	1390	1450	1380	1610	1190	1400	1386.89	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.06	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
163	20240703	150732	57	100.00	KONEX			N	N	N	N		N	1450	50	2	3.57	4440800	3201	320100.00	1390	1450	1380	1610	1190	1400	1387.32	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	87	-28.43	11.24	12	0.05	-51.00	129.00	3100	20230814	-53.23	1170	20240322	23.93	2000	-27.50	20240130	1170	23.93	20240322	5950	-75.63	20230703	1170	23.93	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
164	20240703	140732	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
165	20240703	130731	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
166	20240703	120731	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
167	20240703	110733	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
168	20240703	100733	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
169	20240703	090730	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1400	1400	1400	1400	1400	1400	1400	30	210	500	840	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
170	20240702	160729	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
171	20240702	150729	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
172	20240702	140730	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
173	20240702	130730	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
174	20240702	120730	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
175	20240702	110730	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
176	20240702	100730	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
177	20240702	090731	57	100.00	KONEX			N	N	N	N		N	1400	20	2	1.45	1400	1	0.10	1400	1400	1400	1587	1173	1380	1400.00	0.00	0	0	1466	1422	1336	1292	1206	1445	1315	30	207	500	820	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230703	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
178	20240701	160727	57	100.00	KONEX			N	N	N	N		N	1380	-4	5	-0.29	1251380	1001	36.03	1250	1380	1250	1591	1177	1384	1250.13	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.06	10.70	12	0.02	-51.00	129.00	3100	20230814	-55.48	1170	20240322	17.95	2000	-31.00	20240130	1170	17.95	20240322	5950	-76.81	20230703	1170	17.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
179	20240701	150729	57	100.00	KONEX			N	N	N	N		N	1380	-4	5	-0.29	1251380	1001	36.03	1250	1380	1250	1591	1177	1384	1250.13	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.06	10.70	12	0.02	-51.00	129.00	3100	20230814	-55.48	1170	20240322	17.95	2000	-31.00	20240130	1170	17.95	20240322	5950	-76.81	20230703	1170	17.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
180	20240701	140728	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.14	10.73	12	0.00	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230703	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
181	20240701	130728	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.14	10.73	12	0.00	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230703	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
182	20240701	120729	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.14	10.73	12	0.00	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230703	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
183	20240701	110727	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.14	10.73	12	0.00	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230703	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
184	20240701	100726	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.14	10.73	12	0.00	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230703	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
185	20240701	090725	57	100.00	KONEX			N	N	N	N		N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1440	1412	1356	1328	1272	1426	1342	30	207	500	830	1	1	6017471	83	-27.14	10.73	12	0.00	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230703	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N