KissMeData/092590/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	160736	57	100.00	KONEX			N	N	N	N		N	896	34	2	3.94	67170	75	74.26	862	900	862	991	733	862	895.60	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	65	-5.21	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.19	515	20240124	73.98	1177	-23.87	20240716	515	73.98	20240124	1550	-42.19	20231114	515	73.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20240731	150744	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20240731	140744	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20240731	130743	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20240731	120742	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20240731	110744	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20240731	100742	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20240731	090739	57	100.00	KONEX			N	N	N	N		N	900	38	2	4.41	1762	2	1.98	862	900	862	991	733	862	881.00	0.00	0	0	866	864	863	861	860	863	860	36	129	500	510	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.94	515	20240124	74.76	1177	-23.53	20240716	515	74.76	20240124	1550	-41.94	20231114	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20240730	160722	57	100.00	KONEX			N	N	N	N		N	862	108	2	14.32	87065	101	3366.67	865	865	862	867	641	754	862.03	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.01	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.39	515	20240124	67.38	1177	-26.76	20240716	515	67.38	20240124	1550	-44.39	20231114	515	67.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20240730	150734	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20240730	140726	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20240730	130732	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20240730	120725	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20240730	110733	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20240730	100734	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20240730	090736	57	100.00	KONEX			N	N	N	N		N	865	111	2	14.72	865	1	33.33	865	865	865	867	641	754	865.00	0.00	0	0	1068	910	832	674	596	872	636	36	113	500	450	1	1	7291098	63	-5.03	0.44	12	0.00	-172.00	1976.00	1550	20231114	-44.19	515	20240124	67.96	1177	-26.51	20240716	515	67.96	20240124	1550	-44.19	20231114	515	67.96	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20240729	160722	57	100.00	KONEX			N	N	N	N		N	754	-133	4	-14.99	2498	3	42.86	990	990	754	1020	754	887	832.67	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	55	-4.38	0.38	12	0.00	-172.00	1976.00	1550	20231114	-51.35	515	20240124	46.41	1177	-35.94	20240716	515	46.41	20240124	1550	-51.35	20231114	515	46.41	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20240729	150731	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20240729	140737	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20240729	130737	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20240729	120731	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20240729	110726	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20240729	100725	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20240729	090724	57	100.00	KONEX			N	N	N	N		N	990	103	2	11.61	990	1	14.29	990	990	990	1020	754	887	990.00	0.00	0	0	1086	986	896	796	706	941	751	36	133	500	530	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1550	20231114	-36.13	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20240726	160713	57	100.00	KONEX			N	N	N	N		N	887	-60	5	-6.34	6253	7	17.95	970	996	806	1089	805	947	893.29	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.77	515	20240124	72.23	1177	-24.64	20240716	515	72.23	20240124	1550	-42.77	20231114	515	72.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20240726	150721	57	100.00	KONEX			N	N	N	N		N	887	-60	5	-6.34	6253	7	17.95	970	996	806	1089	805	947	893.29	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.77	515	20240124	72.23	1177	-24.64	20240716	515	72.23	20240124	1550	-42.77	20231114	515	72.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20240726	140721	57	100.00	KONEX			N	N	N	N		N	887	-60	5	-6.34	6253	7	17.95	970	996	806	1089	805	947	893.29	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.77	515	20240124	72.23	1177	-24.64	20240716	515	72.23	20240124	1550	-42.77	20231114	515	72.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20240726	130722	57	100.00	KONEX			N	N	N	N		N	887	-60	5	-6.34	5366	6	15.38	970	996	806	1089	805	947	894.33	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.77	515	20240124	72.23	1177	-24.64	20240716	515	72.23	20240124	1550	-42.77	20231114	515	72.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20240726	120725	57	100.00	KONEX			N	N	N	N		N	887	-60	5	-6.34	5366	6	15.38	970	996	806	1089	805	947	894.33	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	65	-5.16	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.77	515	20240124	72.23	1177	-24.64	20240716	515	72.23	20240124	1550	-42.77	20231114	515	72.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20240726	110724	57	100.00	KONEX			N	N	N	N		N	899	-48	5	-5.07	3673	4	10.26	970	996	808	1089	805	947	918.25	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	66	-5.23	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.00	515	20240124	74.56	1177	-23.62	20240716	515	74.56	20240124	1550	-42.00	20231114	515	74.56	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20240726	100722	57	100.00	KONEX			N	N	N	N		N	996	49	2	5.17	1966	2	5.13	970	996	970	1089	805	947	983.00	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1550	20231114	-35.74	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1550	-35.74	20231114	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20240726	090715	57	100.00	KONEX			N	N	N	N		N	996	49	2	5.17	1966	2	5.13	970	996	970	1089	805	947	983.00	0.00	0	0	1084	1015	927	858	770	971	814	36	142	500	560	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1550	20231114	-35.74	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1550	-35.74	20231114	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20240725	160718	57	100.00	KONEX			N	N	N	N		N	947	-40	5	-4.05	33711	39	3900.00	996	996	839	1135	839	987	864.38	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.90	515	20240124	83.88	1177	-19.54	20240716	515	83.88	20240124	1550	-38.90	20231114	515	83.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20240725	150727	57	100.00	KONEX			N	N	N	N		N	947	-40	5	-4.05	33711	39	3900.00	996	996	839	1135	839	987	864.38	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.90	515	20240124	83.88	1177	-19.54	20240716	515	83.88	20240124	1550	-38.90	20231114	515	83.88	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20240725	140726	57	100.00	KONEX			N	N	N	N		N	839	-148	4	-14.99	31925	37	3700.00	996	996	839	1135	839	987	862.84	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	61	-4.88	0.42	12	0.00	-172.00	1976.00	1550	20231114	-45.87	515	20240124	62.91	1177	-28.72	20240716	515	62.91	20240124	1550	-45.87	20231114	515	62.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20240725	130720	57	100.00	KONEX			N	N	N	N		N	949	-38	5	-3.85	31086	36	3600.00	996	996	839	1135	839	987	863.50	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	69	-5.52	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.77	515	20240124	84.27	1177	-19.37	20240716	515	84.27	20240124	1550	-38.77	20231114	515	84.27	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20240725	120725	57	100.00	KONEX			N	N	N	N		N	839	-148	4	-14.99	4666	5	500.00	996	996	839	1135	839	987	933.20	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	61	-4.88	0.42	12	0.00	-172.00	1976.00	1550	20231114	-45.87	515	20240124	62.91	1177	-28.72	20240716	515	62.91	20240124	1550	-45.87	20231114	515	62.91	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20240725	110719	57	100.00	KONEX			N	N	N	N		N	996	9	2	0.91	2988	3	300.00	996	996	996	1135	839	987	996.00	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1550	20231114	-35.74	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1550	-35.74	20231114	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20240725	100718	57	100.00	KONEX			N	N	N	N		N	996	9	2	0.91	2988	3	300.00	996	996	996	1135	839	987	996.00	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1550	20231114	-35.74	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1550	-35.74	20231114	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20240725	090716	57	100.00	KONEX			N	N	N	N		N	996	9	2	0.91	2988	3	300.00	996	996	996	1135	839	987	996.00	0.00	0	0	987	987	987	987	987	987	987	36	148	500	590	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1550	20231114	-35.74	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1550	-35.74	20231114	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20240724	160712	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20240724	150724	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20240724	140719	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20240724	130725	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20240724	120724	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20240724	110720	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20240724	100741	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20240724	090716	57	100.00	KONEX			N	N	N	N		N	987	-3	5	-0.30	987	1	100.00	987	987	987	1138	842	990	987.00	0.00	0	0	990	990	990	990	990	990	990	36	148	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.40	515	20240124	91.65	1177	-16.14	20240716	515	91.65	20240124	1550	-36.32	20231114	515	91.65	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20240723	160709	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20240723	150726	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20240723	140714	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20240723	130709	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20240723	120715	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20240723	110717	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20240723	100714	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20240723	090719	57	100.00	KONEX			N	N	N	N		N	990	50	2	5.32	990	1	2.13	990	990	990	1081	799	940	990.00	0.00	0	0	1258	1098	969	809	680	1034	745	36	141	500	560	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1177	-15.89	20240716	515	92.23	20240124	1550	-36.13	20231114	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20240722	160708	57	100.00	KONEX			N	N	N	N		N	940	-48	5	-4.86	40028	47	109.30	1129	1129	840	1136	840	988	851.66	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1552	20230718	-39.43	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20240722	150714	57	100.00	KONEX			N	N	N	N		N	940	-48	5	-4.86	40028	47	109.30	1129	1129	840	1136	840	988	851.66	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1552	20230718	-39.43	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20240722	140715	57	100.00	KONEX			N	N	N	N		N	940	-48	5	-4.86	40028	47	109.30	1129	1129	840	1136	840	988	851.66	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1552	20230718	-39.43	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20240722	130713	57	100.00	KONEX			N	N	N	N		N	940	-48	5	-4.86	40028	47	109.30	1129	1129	840	1136	840	988	851.66	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1552	20230718	-39.43	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20240722	120713	57	100.00	KONEX			N	N	N	N		N	940	-48	5	-4.86	40028	47	109.30	1129	1129	840	1136	840	988	851.66	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1552	20230718	-39.43	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20240722	110709	57	100.00	KONEX			N	N	N	N		N	940	-48	5	-4.86	40028	47	109.30	1129	1129	840	1136	840	988	851.66	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1552	20230718	-39.43	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20240722	100712	57	100.00	KONEX			N	N	N	N		N	840	-148	4	-14.98	39088	46	106.98	1129	1129	840	1136	840	988	849.74	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	61	-4.88	0.43	12	0.00	-172.00	1976.00	1552	20230718	-45.88	515	20240124	63.11	1177	-28.63	20240716	515	63.11	20240124	1550	-45.81	20231114	515	63.11	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20240722	090712	57	100.00	KONEX			N	N	N	N		N	1129	141	2	14.27	1129	1	2.33	1129	1129	1129	1136	840	988	1129.00	0.00	0	0	1092	1039	942	889	792	991	841	36	148	500	590	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1552	20230718	-27.26	515	20240124	119.22	1177	-4.08	20240716	515	119.22	20240124	1550	-27.16	20231114	515	119.22	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20240719	160655	57	100.00	KONEX			N	N	N	N		N	988	-6	5	-0.60	40785	43	37.72	994	995	845	1143	845	994	948.49	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1177	-16.06	20240716	515	91.84	20240124	1550	-36.26	20231114	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20240719	150702	57	100.00	KONEX			N	N	N	N		N	995	1	2	0.10	14117	16	14.04	994	995	845	1143	845	994	882.31	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.89	515	20240124	93.20	1177	-15.46	20240716	515	93.20	20240124	1550	-35.81	20231114	515	93.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20240719	140706	57	100.00	KONEX			N	N	N	N		N	995	1	2	0.10	14117	16	14.04	994	995	845	1143	845	994	882.31	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.89	515	20240124	93.20	1177	-15.46	20240716	515	93.20	20240124	1550	-35.81	20231114	515	93.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20240719	130658	57	100.00	KONEX			N	N	N	N		N	995	1	2	0.10	14117	16	14.04	994	995	845	1143	845	994	882.31	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	73	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.89	515	20240124	93.20	1177	-15.46	20240716	515	93.20	20240124	1550	-35.81	20231114	515	93.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20240719	120657	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	994	1	0.88	994	994	994	1143	845	994	994.00	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.95	515	20240124	93.01	1177	-15.55	20240716	515	93.01	20240124	1550	-35.87	20231114	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20240719	110703	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	994	1	0.88	994	994	994	1143	845	994	994.00	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.95	515	20240124	93.01	1177	-15.55	20240716	515	93.01	20240124	1550	-35.87	20231114	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20240719	100607	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	994	1	0.88	994	994	994	1143	845	994	994.00	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.95	515	20240124	93.01	1177	-15.55	20240716	515	93.01	20240124	1550	-35.87	20231114	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20240719	090711	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	994	1	0.88	994	994	994	1143	845	994	994.00	0.00	0	0	1272	1133	989	850	706	1061	778	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.95	515	20240124	93.01	1177	-15.55	20240716	515	93.01	20240124	1550	-35.87	20231114	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20240718	160649	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	97428	114	367.74	1128	1128	845	1143	845	994	854.63	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.95	515	20240124	93.01	1177	-15.55	20240716	515	93.01	20240124	1552	-35.95	20230718	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20240718	150658	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	95534	112	361.29	1128	1128	845	1143	845	994	852.98	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1552	20230718	-45.55	515	20240124	64.08	1177	-28.21	20240716	515	64.08	20240124	1552	-45.55	20230718	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20240718	140653	57	100.00	KONEX			N	N	N	N		N	998	4	2	0.40	92999	109	351.61	1128	1128	845	1143	845	994	853.20	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.70	515	20240124	93.79	1177	-15.21	20240716	515	93.79	20240124	1552	-35.70	20230718	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20240718	130654	57	100.00	KONEX			N	N	N	N		N	998	4	2	0.40	92999	109	351.61	1128	1128	845	1143	845	994	853.20	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.70	515	20240124	93.79	1177	-15.21	20240716	515	93.79	20240124	1552	-35.70	20230718	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20240718	120654	57	100.00	KONEX			N	N	N	N		N	998	4	2	0.40	92999	109	351.61	1128	1128	845	1143	845	994	853.20	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	73	-5.80	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.70	515	20240124	93.79	1177	-15.21	20240716	515	93.79	20240124	1552	-35.70	20230718	515	93.79	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20240718	110658	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	90154	106	341.94	1128	1128	845	1143	845	994	850.51	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	62	-4.91	0.43	12	0.00	-172.00	1976.00	1552	20230718	-45.55	515	20240124	64.08	1177	-28.21	20240716	515	64.08	20240124	1552	-45.55	20230718	515	64.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20240718	100700	57	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	87618	103	332.26	1128	1128	845	1143	845	994	850.66	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1177	-15.12	20240716	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20240718	090659	57	100.00	KONEX			N	N	N	N		N	1128	134	2	13.48	1128	1	3.23	1128	1128	1128	1143	845	994	1128.00	0.00	0	0	998	996	995	993	992	995	992	36	149	500	590	1	1	7291098	82	-6.56	0.57	12	0.00	-172.00	1976.00	1552	20230718	-27.32	515	20240124	119.03	1177	-4.16	20240716	515	119.03	20240124	1552	-27.32	20230718	515	119.03	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20240717	160727	57	100.00	KONEX			N	N	N	N		N	994	-2	5	-0.20	30817	31	25.20	997	997	994	1145	847	996	994.10	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	72	-5.78	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.95	515	20240124	93.01	1177	-15.55	20240716	515	93.01	20240124	1552	-35.95	20230718	515	93.01	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20240717	150731	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20240717	140728	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20240717	130727	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20240717	120728	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20240717	110728	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20240717	100728	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20240717	090603	57	100.00	KONEX			N	N	N	N		N	997	1	2	0.10	997	1	0.81	997	997	997	1145	847	996	997.00	0.00	0	0	1314	1154	1017	857	720	1086	789	36	149	500	590	1	1	7291098	73	-5.80	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.76	515	20240124	93.59	1177	-15.29	20240716	515	93.59	20240124	1552	-35.76	20230718	515	93.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20240716	160729	57	100.00	KONEX			N	N	N	N		N	996	-39	5	-3.77	112746	123	6150.00	1035	1177	880	1190	880	1035	916.63	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.82	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20240716	150737	57	100.00	KONEX			N	N	N	N		N	996	-39	5	-3.77	112746	123	6150.00	1035	1177	880	1190	880	1035	916.63	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	73	-5.79	0.50	12	0.00	-172.00	1976.00	1552	20230718	-35.82	515	20240124	93.40	1177	-15.38	20240716	515	93.40	20240124	1552	-35.82	20230718	515	93.40	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20240716	140733	57	100.00	KONEX			N	N	N	N		N	880	-155	4	-14.98	111750	122	6100.00	1035	1177	880	1190	880	1035	915.98	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	64	-5.12	0.45	12	0.00	-172.00	1976.00	1552	20230718	-43.30	515	20240124	70.87	1177	-25.23	20240716	515	70.87	20240124	1552	-43.30	20230718	515	70.87	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20240716	130735	57	100.00	KONEX			N	N	N	N		N	880	-155	4	-14.98	111750	122	6100.00	1035	1177	880	1190	880	1035	915.98	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	64	-5.12	0.45	12	0.00	-172.00	1976.00	1552	20230718	-43.30	515	20240124	70.87	1177	-25.23	20240716	515	70.87	20240124	1552	-43.30	20230718	515	70.87	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20240716	120732	57	100.00	KONEX			N	N	N	N		N	880	-155	4	-14.98	22574	21	1050.00	1035	1177	880	1190	880	1035	1074.95	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	64	-5.12	0.45	12	0.00	-172.00	1976.00	1552	20230718	-43.30	515	20240124	70.87	1177	-25.23	20240716	515	70.87	20240124	1552	-43.30	20230718	515	70.87	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20240716	110733	57	100.00	KONEX			N	N	N	N		N	1177	142	2	13.72	21694	20	1000.00	1035	1177	1035	1190	880	1035	1084.70	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	86	-6.84	0.60	12	0.00	-172.00	1976.00	1552	20230718	-24.16	515	20240124	128.54	1177	0.00	20240716	515	128.54	20240124	1552	-24.16	20230718	515	128.54	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20240716	100733	57	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	0	0	0.00	0	0	0	1190	880	1035	0.00	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20240716	090731	57	100.00	KONEX			N	N	N	N		N	1035	0	3	0.00	0	0	0.00	0	0	0	1190	880	1035	0.00	0.00	0	0	1041	1037	1036	1032	1031	1037	1032	36	155	500	620	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20240715	160721	57	100.00	KONEX			N	N	N	N		N	1035	121	2	13.24	2075	2	2.27	1040	1040	1035	1051	777	914	1037.50	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20240715	150726	57	100.00	KONEX			N	N	N	N		N	1035	121	2	13.24	2075	2	2.27	1040	1040	1035	1051	777	914	1037.50	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20240715	140725	57	100.00	KONEX			N	N	N	N		N	1035	121	2	13.24	2075	2	2.27	1040	1040	1035	1051	777	914	1037.50	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20240715	130726	57	100.00	KONEX			N	N	N	N		N	1035	121	2	13.24	2075	2	2.27	1040	1040	1035	1051	777	914	1037.50	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20240715	120725	57	100.00	KONEX			N	N	N	N		N	1035	121	2	13.24	2075	2	2.27	1040	1040	1035	1051	777	914	1037.50	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20240715	110725	57	100.00	KONEX			N	N	N	N		N	1035	121	2	13.24	2075	2	2.27	1040	1040	1035	1051	777	914	1037.50	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	75	-6.02	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.31	515	20240124	100.97	1147	-9.76	20240627	515	100.97	20240124	1552	-33.31	20230718	515	100.97	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20240715	100725	57	100.00	KONEX			N	N	N	N		N	1040	126	2	13.79	1040	1	1.14	1040	1040	1040	1051	777	914	1040.00	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	76	-6.05	0.53	12	0.00	-172.00	1976.00	1552	20230718	-32.99	515	20240124	101.94	1147	-9.33	20240627	515	101.94	20240124	1552	-32.99	20230718	515	101.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20240715	090726	57	100.00	KONEX			N	N	N	N		N	1040	126	2	13.79	1040	1	1.14	1040	1040	1040	1051	777	914	1040.00	0.00	0	0	927	920	911	904	895	924	908	36	137	500	540	1	1	7291098	76	-6.05	0.53	12	0.00	-172.00	1976.00	1552	20230718	-32.99	515	20240124	101.94	1147	-9.33	20240627	515	101.94	20240124	1552	-32.99	20230718	515	101.94	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20240712	160718	57	100.00	KONEX			N	N	N	N		N	914	92	2	11.19	80424	88	17.25	902	918	902	945	699	822	913.91	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.31	0.46	12	0.00	-172.00	1976.00	1552	20230718	-41.11	515	20240124	77.48	1147	-20.31	20240627	515	77.48	20240124	1552	-41.11	20230718	515	77.48	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20240712	150724	57	100.00	KONEX			N	N	N	N		N	918	96	2	11.68	1820	2	0.39	902	918	902	945	699	822	910.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1552	20230718	-40.85	515	20240124	78.25	1147	-19.97	20240627	515	78.25	20240124	1552	-40.85	20230718	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20240712	140727	57	100.00	KONEX			N	N	N	N		N	918	96	2	11.68	1820	2	0.39	902	918	902	945	699	822	910.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1552	20230718	-40.85	515	20240124	78.25	1147	-19.97	20240627	515	78.25	20240124	1552	-40.85	20230718	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20240712	130721	57	100.00	KONEX			N	N	N	N		N	918	96	2	11.68	1820	2	0.39	902	918	902	945	699	822	910.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1552	20230718	-40.85	515	20240124	78.25	1147	-19.97	20240627	515	78.25	20240124	1552	-40.85	20230718	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20240712	120723	57	100.00	KONEX			N	N	N	N		N	918	96	2	11.68	1820	2	0.39	902	918	902	945	699	822	910.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1552	20230718	-40.85	515	20240124	78.25	1147	-19.97	20240627	515	78.25	20240124	1552	-40.85	20230718	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20240712	110720	57	100.00	KONEX			N	N	N	N		N	918	96	2	11.68	1820	2	0.39	902	918	902	945	699	822	910.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1552	20230718	-40.85	515	20240124	78.25	1147	-19.97	20240627	515	78.25	20240124	1552	-40.85	20230718	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20240712	100723	57	100.00	KONEX			N	N	N	N		N	918	96	2	11.68	1820	2	0.39	902	918	902	945	699	822	910.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	67	-5.34	0.46	12	0.00	-172.00	1976.00	1552	20230718	-40.85	515	20240124	78.25	1147	-19.97	20240627	515	78.25	20240124	1552	-40.85	20230718	515	78.25	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20240712	090719	57	100.00	KONEX			N	N	N	N		N	902	80	2	9.73	902	1	0.20	902	902	902	945	699	822	902.00	0.00	0	0	1098	960	891	753	684	925	718	36	123	500	490	1	1	7291098	66	-5.24	0.46	12	0.00	-172.00	1976.00	1552	20230718	-41.88	515	20240124	75.15	1147	-21.36	20240627	515	75.15	20240124	1552	-41.88	20230718	515	75.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20240711	160716	57	100.00	KONEX			N	N	N	N		N	822	-145	4	-14.99	429009	510	214.29	835	1029	822	1112	822	967	841.19	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	60	-4.78	0.42	12	0.01	-172.00	1976.00	1552	20230718	-47.04	515	20240124	59.61	1147	-28.33	20240627	515	59.61	20240124	1552	-47.04	20230718	515	59.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20240711	150722	57	100.00	KONEX			N	N	N	N		N	990	23	2	2.38	206247	239	100.42	835	1029	834	1112	822	967	862.96	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1147	-13.69	20240627	515	92.23	20240124	1552	-36.21	20230718	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20240711	140722	57	100.00	KONEX			N	N	N	N		N	990	23	2	2.38	206247	239	100.42	835	1029	834	1112	822	967	862.96	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1147	-13.69	20240627	515	92.23	20240124	1552	-36.21	20230718	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20240711	130719	57	100.00	KONEX			N	N	N	N		N	990	23	2	2.38	206247	239	100.42	835	1029	834	1112	822	967	862.96	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1147	-13.69	20240627	515	92.23	20240124	1552	-36.21	20230718	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20240711	120720	57	100.00	KONEX			N	N	N	N		N	990	23	2	2.38	206247	239	100.42	835	1029	834	1112	822	967	862.96	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	72	-5.76	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.21	515	20240124	92.23	1147	-13.69	20240627	515	92.23	20240124	1552	-36.21	20230718	515	92.23	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20240711	110717	57	100.00	KONEX			N	N	N	N		N	999	32	2	3.31	134367	153	64.29	835	1029	835	1112	822	967	878.22	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20240711	100718	57	100.00	KONEX			N	N	N	N		N	999	32	2	3.31	134367	153	64.29	835	1029	835	1112	822	967	878.22	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20240711	090716	57	100.00	KONEX			N	N	N	N		N	1029	62	2	6.41	91209	109	45.80	835	1029	835	1112	822	967	836.78	0.00	0	0	1259	1113	973	827	687	1043	757	36	145	500	580	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.70	515	20240124	99.81	1147	-10.29	20240627	515	99.81	20240124	1552	-33.70	20230718	515	99.81	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20240710	160715	57	100.00	KONEX			N	N	N	N		N	967	-13	5	-1.33	214631	238	5950.00	1119	1119	833	1127	833	980	901.81	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	71	-5.62	0.49	12	0.00	-172.00	1976.00	1552	20230718	-37.69	515	20240124	87.77	1147	-15.69	20240627	515	87.77	20240124	1552	-37.69	20230718	515	87.77	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20240710	150718	57	100.00	KONEX			N	N	N	N		N	1069	89	2	9.08	108261	128	3200.00	1119	1119	833	1127	833	980	845.79	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	78	-6.22	0.54	12	0.00	-172.00	1976.00	1552	20230718	-31.12	515	20240124	107.57	1147	-6.80	20240627	515	107.57	20240124	1552	-31.12	20230718	515	107.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20240710	140716	57	100.00	KONEX			N	N	N	N		N	1069	89	2	9.08	108261	128	3200.00	1119	1119	833	1127	833	980	845.79	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	78	-6.22	0.54	12	0.00	-172.00	1976.00	1552	20230718	-31.12	515	20240124	107.57	1147	-6.80	20240627	515	107.57	20240124	1552	-31.12	20230718	515	107.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20240710	130716	57	100.00	KONEX			N	N	N	N		N	1069	89	2	9.08	108261	128	3200.00	1119	1119	833	1127	833	980	845.79	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	78	-6.22	0.54	12	0.00	-172.00	1976.00	1552	20230718	-31.12	515	20240124	107.57	1147	-6.80	20240627	515	107.57	20240124	1552	-31.12	20230718	515	107.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20240710	120716	57	100.00	KONEX			N	N	N	N		N	1069	89	2	9.08	108261	128	3200.00	1119	1119	833	1127	833	980	845.79	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	78	-6.22	0.54	12	0.00	-172.00	1976.00	1552	20230718	-31.12	515	20240124	107.57	1147	-6.80	20240627	515	107.57	20240124	1552	-31.12	20230718	515	107.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20240710	110716	57	100.00	KONEX			N	N	N	N		N	1069	89	2	9.08	108261	128	3200.00	1119	1119	833	1127	833	980	845.79	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	78	-6.22	0.54	12	0.00	-172.00	1976.00	1552	20230718	-31.12	515	20240124	107.57	1147	-6.80	20240627	515	107.57	20240124	1552	-31.12	20230718	515	107.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20240710	100712	57	100.00	KONEX			N	N	N	N		N	1069	89	2	9.08	108261	128	3200.00	1119	1119	833	1127	833	980	845.79	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	78	-6.22	0.54	12	0.00	-172.00	1976.00	1552	20230718	-31.12	515	20240124	107.57	1147	-6.80	20240627	515	107.57	20240124	1552	-31.12	20230718	515	107.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20240710	090717	57	100.00	KONEX			N	N	N	N		N	1119	139	2	14.18	4476	4	100.00	1119	1119	1119	1127	833	980	1119.00	0.00	0	0	1165	1072	1003	910	841	1038	876	36	147	500	580	1	1	7291098	82	-6.51	0.57	12	0.00	-172.00	1976.00	1552	20230718	-27.90	515	20240124	117.28	1147	-2.44	20240627	515	117.28	20240124	1552	-27.90	20230718	515	117.28	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20240709	160713	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20240709	150715	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20240709	140715	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20240709	130718	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20240709	120719	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20240709	110719	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20240709	100716	57	100.00	KONEX			N	N	N	N		N	980	-118	5	-10.75	4105	4	1.24	1095	1096	934	1262	934	1098	1026.25	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20240709	090715	57	100.00	KONEX			N	N	N	N		N	1096	-2	5	-0.18	2191	2	0.62	1095	1096	1095	1262	934	1098	1095.50	0.00	0	0	1327	1212	1031	916	735	1122	826	36	164	500	650	1	1	7291098	80	-6.37	0.55	12	0.00	-172.00	1976.00	1552	20230718	-29.38	515	20240124	112.82	1147	-4.45	20240627	515	112.82	20240124	1552	-29.38	20230718	515	112.82	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20240708	160710	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	284864	322	32200.00	1146	1146	850	1148	850	999	884.67	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	80	-6.38	0.56	12	0.00	-172.00	1976.00	1552	20230718	-29.25	515	20240124	113.20	1147	-4.27	20240627	515	113.20	20240124	1552	-29.25	20230718	515	113.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20240708	150711	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	284864	322	32200.00	1146	1146	850	1148	850	999	884.67	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	80	-6.38	0.56	12	0.00	-172.00	1976.00	1552	20230718	-29.25	515	20240124	113.20	1147	-4.27	20240627	515	113.20	20240124	1552	-29.25	20230718	515	113.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20240708	140714	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	284864	322	32200.00	1146	1146	850	1148	850	999	884.67	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	80	-6.38	0.56	12	0.00	-172.00	1976.00	1552	20230718	-29.25	515	20240124	113.20	1147	-4.27	20240627	515	113.20	20240124	1552	-29.25	20230718	515	113.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20240708	130709	57	100.00	KONEX			N	N	N	N		N	1098	99	2	9.91	284864	322	32200.00	1146	1146	850	1148	850	999	884.67	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	80	-6.38	0.56	12	0.00	-172.00	1976.00	1552	20230718	-29.25	515	20240124	113.20	1147	-4.27	20240627	515	113.20	20240124	1552	-29.25	20230718	515	113.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20240708	120711	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	129866	150	15000.00	1146	1146	850	1148	850	999	865.77	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1552	20230718	-42.01	515	20240124	74.76	1147	-21.53	20240627	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20240708	110709	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	87896	103	10300.00	1146	1146	850	1148	850	999	853.36	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1552	20230718	-42.01	515	20240124	74.76	1147	-21.53	20240627	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20240708	100709	57	100.00	KONEX			N	N	N	N		N	900	-99	5	-9.91	87896	103	10300.00	1146	1146	850	1148	850	999	853.36	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	66	-5.23	0.46	12	0.00	-172.00	1976.00	1552	20230718	-42.01	515	20240124	74.76	1147	-21.53	20240627	515	74.76	20240124	1552	-42.01	20230718	515	74.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20240708	090710	57	100.00	KONEX			N	N	N	N		N	850	-149	4	-14.91	86996	102	10200.00	1146	1146	850	1148	850	999	852.90	0.00	0	0	999	999	999	999	999	999	999	36	149	500	590	1	1	7291098	62	-4.94	0.43	12	0.00	-172.00	1976.00	1552	20230718	-45.23	515	20240124	65.05	1147	-25.89	20240627	515	65.05	20240124	1552	-45.23	20230718	515	65.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20240705	160706	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20240705	150709	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20240705	140710	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20240705	130709	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20240705	120709	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20240705	110706	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20240705	100707	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20240705	090707	57	100.00	KONEX			N	N	N	N		N	999	109	2	12.25	999	1	0.96	999	999	999	1023	757	890	999.00	0.00	0	0	1078	983	904	809	730	1031	857	36	133	500	530	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20240704	160704	57	100.00	KONEX			N	N	N	N		N	890	-80	5	-8.25	86039	104	33.99	825	999	825	1115	825	970	827.30	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1552	20230718	-42.65	515	20240124	72.82	1147	-22.41	20240627	515	72.82	20240124	1552	-42.65	20230718	515	72.82	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20240704	150707	57	100.00	KONEX			N	N	N	N		N	890	-80	5	-8.25	86039	104	33.99	825	999	825	1115	825	970	827.30	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	65	-5.17	0.45	12	0.00	-172.00	1976.00	1552	20230718	-42.65	515	20240124	72.82	1147	-22.41	20240627	515	72.82	20240124	1552	-42.65	20230718	515	72.82	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20240704	140707	57	100.00	KONEX			N	N	N	N		N	825	-145	4	-14.95	85149	103	33.66	825	999	825	1115	825	970	826.69	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	60	-4.80	0.42	12	0.00	-172.00	1976.00	1552	20230718	-46.84	515	20240124	60.19	1147	-28.07	20240627	515	60.19	20240124	1552	-46.84	20230718	515	60.19	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20240704	130707	57	100.00	KONEX			N	N	N	N		N	999	29	2	2.99	84324	102	33.33	825	999	825	1115	825	970	826.71	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20240704	120706	57	100.00	KONEX			N	N	N	N		N	999	29	2	2.99	84324	102	33.33	825	999	825	1115	825	970	826.71	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20240704	110705	57	100.00	KONEX			N	N	N	N		N	999	29	2	2.99	84324	102	33.33	825	999	825	1115	825	970	826.71	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20240704	100706	57	100.00	KONEX			N	N	N	N		N	999	29	2	2.99	84324	102	33.33	825	999	825	1115	825	970	826.71	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20240704	090706	57	100.00	KONEX			N	N	N	N		N	999	29	2	2.99	84324	102	33.33	825	999	825	1115	825	970	826.71	0.00	0	0	1232	1101	967	836	702	1034	769	36	145	500	580	1	1	7291098	73	-5.81	0.51	12	0.00	-172.00	1976.00	1552	20230718	-35.63	515	20240124	93.98	1147	-12.90	20240627	515	93.98	20240124	1552	-35.63	20230718	515	93.98	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20240703	160702	57	100.00	KONEX			N	N	N	N		N	970	-10	5	-1.02	282984	306	6120.00	1098	1098	833	1127	833	980	924.78	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.64	0.49	12	0.00	-172.00	1976.00	1552	20230718	-37.50	515	20240124	88.35	1147	-15.43	20240627	515	88.35	20240124	1552	-37.50	20230718	515	88.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20240703	150704	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	87044	104	2080.00	1098	1098	833	1127	833	980	836.96	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.92	515	20240124	90.10	1147	-14.65	20240627	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20240703	140705	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	87044	104	2080.00	1098	1098	833	1127	833	980	836.96	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.92	515	20240124	90.10	1147	-14.65	20240627	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20240703	130704	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	87044	104	2080.00	1098	1098	833	1127	833	980	836.96	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.92	515	20240124	90.10	1147	-14.65	20240627	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20240703	120703	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	87044	104	2080.00	1098	1098	833	1127	833	980	836.96	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.92	515	20240124	90.10	1147	-14.65	20240627	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20240703	110705	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	87044	104	2080.00	1098	1098	833	1127	833	980	836.96	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.92	515	20240124	90.10	1147	-14.65	20240627	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20240703	100706	57	100.00	KONEX			N	N	N	N		N	979	-1	5	-0.10	87044	104	2080.00	1098	1098	833	1127	833	980	836.96	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	71	-5.69	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.92	515	20240124	90.10	1147	-14.65	20240627	515	90.10	20240124	1552	-36.92	20230718	515	90.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20240703	090703	57	100.00	KONEX			N	N	N	N		N	1098	118	2	12.04	1098	1	20.00	1098	1098	1098	1127	833	980	1098.00	0.00	0	0	990	984	982	976	974	984	976	36	147	500	580	1	1	7291098	80	-6.38	0.56	12	0.00	-172.00	1976.00	1552	20230718	-29.25	515	20240124	113.20	1147	-4.27	20240627	515	113.20	20240124	1552	-29.25	20230718	515	113.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
170	20240702	160701	57	100.00	KONEX			N	N	N	N		N	980	61	2	6.64	4916	5	0.50	988	988	980	1056	782	919	983.20	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	71	-5.70	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.86	515	20240124	90.29	1147	-14.56	20240627	515	90.29	20240124	1552	-36.86	20230718	515	90.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
171	20240702	150702	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
172	20240702	140702	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
173	20240702	130702	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
174	20240702	120703	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
175	20240702	110702	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
176	20240702	100702	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
177	20240702	090704	57	100.00	KONEX			N	N	N	N		N	988	69	2	7.51	1976	2	0.20	988	988	988	1056	782	919	988.00	0.00	0	0	1168	1043	903	778	638	973	708	36	137	500	550	1	1	7291098	72	-5.74	0.50	12	0.00	-172.00	1976.00	1552	20230718	-36.34	515	20240124	91.84	1147	-13.86	20240627	515	91.84	20240124	1552	-36.34	20230718	515	91.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
178	20240701	160700	57	100.00	KONEX			N	N	N	N		N	919	22	2	2.45	766854	1004	25100.00	1000	1028	763	1031	763	897	763.80	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	67	-5.34	0.47	12	0.01	-172.00	1976.00	1552	20230718	-40.79	515	20240124	78.45	1147	-19.88	20240627	515	78.45	20240124	1552	-40.79	20230718	515	78.45	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
179	20240701	150702	57	100.00	KONEX			N	N	N	N		N	919	22	2	2.45	766854	1004	25100.00	1000	1028	763	1031	763	897	763.80	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	67	-5.34	0.47	12	0.01	-172.00	1976.00	1552	20230718	-40.79	515	20240124	78.45	1147	-19.88	20240627	515	78.45	20240124	1552	-40.79	20230718	515	78.45	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
180	20240701	140701	57	100.00	KONEX			N	N	N	N		N	919	22	2	2.45	766854	1004	25100.00	1000	1028	763	1031	763	897	763.80	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	67	-5.34	0.47	12	0.01	-172.00	1976.00	1552	20230718	-40.79	515	20240124	78.45	1147	-19.88	20240627	515	78.45	20240124	1552	-40.79	20230718	515	78.45	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
181	20240701	130700	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	2028	2	50.00	1000	1028	1000	1031	763	897	1014.00	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
182	20240701	120702	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	2028	2	50.00	1000	1028	1000	1031	763	897	1014.00	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
183	20240701	110700	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	2028	2	50.00	1000	1028	1000	1031	763	897	1014.00	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
184	20240701	100659	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	2028	2	50.00	1000	1028	1000	1031	763	897	1014.00	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
185	20240701	090658	57	100.00	KONEX			N	N	N	N		N	1028	131	2	14.60	2028	2	50.00	1000	1028	1000	1031	763	897	1014.00	0.00	0	0	1071	983	940	852	809	962	831	36	134	500	530	1	1	7291098	75	-5.98	0.52	12	0.00	-172.00	1976.00	1552	20230718	-33.76	515	20240124	99.61	1147	-10.37	20240627	515	99.61	20240124	1552	-33.76	20230718	515	99.61	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N