KissMeData/299480/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161136	57	100.00	KONEX		N	N	N	N	N	467	-12	5	-2.51	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	52	-16.10	1.05	12	0.00	-29.00	444.00	919	20230731	-49.18	210	20240703	122.38	900	-48.11	20240326	210	122.38	20240703	919	-49.18	20230731	210	122.38	20240703	N	299480	100	11 억	N	N	N	00	N
3	20240731	151153	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
4	20240731	141153	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
5	20240731	131149	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
6	20240731	121147	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
7	20240731	111151	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
8	20240731	101146	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
9	20240731	091146	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	479	479	479	479	479	479	479	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
10	20240730	161116	57	100.00	KONEX		N	N	N	N	N	479	-18	5	-3.62	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
11	20240730	151141	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
12	20240730	141126	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
13	20240730	131131	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
14	20240730	121123	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
15	20240730	111132	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
16	20240730	101140	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
17	20240730	091142	57	100.00	KONEX		N	N	N	N	N	497	0	3	0.00	0	0	0.00	0	0	0	571	423	497	0.00	497	497	497	497	497	497	497	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
18	20240729	161116	57	100.00	KONEX		N	N	N	N	N	497	-2	5	-0.40	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
19	20240729	151132	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
20	20240729	141140	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
21	20240729	131136	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
22	20240729	121137	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
23	20240729	111125	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
24	20240729	101122	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
25	20240729	091121	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
26	20240726	161104	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
27	20240726	151117	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
28	20240726	141116	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
29	20240726	131117	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
30	20240726	121121	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
31	20240726	111121	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
32	20240726	101114	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
33	20240726	091114	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
34	20240725	161111	57	100.00	KONEX		N	N	N	N	N	499	30	2	6.40	499	1	50.00	499	499	499	539	399	469	499.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
35	20240725	151124	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
36	20240725	141120	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
37	20240725	131113	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
38	20240725	121119	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
39	20240725	111117	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
40	20240725	101109	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
41	20240725	091105	57	100.00	KONEX		N	N	N	N	N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	498	483	454	439	410	491	447	11	70	100	280	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	00	N
42	20240724	161104	54	100.00	KONEX		N	N	N	N	N	469	-30	5	-6.01	894	2	2.08	425	469	425	573	425	499	447.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	01	N
43	20240724	151121	54	100.00	KONEX		N	N	N	N	N	469	-30	5	-6.01	894	2	2.08	425	469	425	573	425	499	447.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	52	-16.17	1.06	12	0.00	-29.00	444.00	919	20230731	-48.97	210	20240703	123.33	900	-47.89	20240326	210	123.33	20240703	919	-48.97	20230731	210	123.33	20240703	N	299480	100	11 억	N	N	N	01	N
44	20240724	141115	54	100.00	KONEX		N	N	N	N	N	425	-74	4	-14.83	425	1	1.04	425	425	425	573	425	499	425.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	47	-14.66	0.96	12	0.00	-29.00	444.00	919	20230731	-53.75	210	20240703	102.38	900	-52.78	20240326	210	102.38	20240703	919	-53.75	20230731	210	102.38	20240703	N	299480	100	11 억	N	N	N	01	N
45	20240724	131120	54	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	01	N
46	20240724	121118	54	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	01	N
47	20240724	111116	54	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	01	N
48	20240724	101143	54	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	01	N
49	20240724	091106	54	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	573	535	461	423	349	555	443	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	01	N
50	20240723	161058	57	100.00	KONEX		N	N	N	N	N	499	44	2	9.67	38721	96	9600.00	387	499	387	523	387	455	403.34	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
51	20240723	151126	57	100.00	KONEX		N	N	N	N	N	460	5	2	1.10	30370	78	7800.00	387	497	387	523	387	455	389.36	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	919	20230731	-49.95	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	919	-49.95	20230731	210	119.05	20240703	N	299480	100	11 억	N	N	N	00	N
52	20240723	141101	57	100.00	KONEX		N	N	N	N	N	460	5	2	1.10	30370	78	7800.00	387	497	387	523	387	455	389.36	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	919	20230731	-49.95	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	919	-49.95	20230731	210	119.05	20240703	N	299480	100	11 억	N	N	N	00	N
53	20240723	131057	57	100.00	KONEX		N	N	N	N	N	460	5	2	1.10	30370	78	7800.00	387	497	387	523	387	455	389.36	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	919	20230731	-49.95	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	919	-49.95	20230731	210	119.05	20240703	N	299480	100	11 억	N	N	N	00	N
54	20240723	121106	57	100.00	KONEX		N	N	N	N	N	460	5	2	1.10	30370	78	7800.00	387	497	387	523	387	455	389.36	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	51	-15.86	1.04	12	0.00	-29.00	444.00	919	20230731	-49.95	210	20240703	119.05	900	-48.89	20240326	210	119.05	20240703	919	-49.95	20230731	210	119.05	20240703	N	299480	100	11 억	N	N	N	00	N
55	20240723	111105	57	100.00	KONEX		N	N	N	N	N	497	42	2	9.23	4367	11	1100.00	387	497	387	523	387	455	397.00	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
56	20240723	101058	57	100.00	KONEX		N	N	N	N	N	497	42	2	9.23	4367	11	1100.00	387	497	387	523	387	455	397.00	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
57	20240723	091111	57	100.00	KONEX		N	N	N	N	N	497	42	2	9.23	4367	11	1100.00	387	497	387	523	387	455	397.00	455	455	455	455	455	455	455	11	68	100	270	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	00	N
58	20240722	161052	57	100.00	KONEX		N	N	N	N	N	455	-22	5	-4.61	455	1	20.00	455	455	455	548	406	477	455.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	919	20230731	-50.49	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	919	-50.49	20230731	210	116.67	20240703	N	299480	100	11 억	N	N	N	00	N
59	20240722	151103	57	100.00	KONEX		N	N	N	N	N	455	-22	5	-4.61	455	1	20.00	455	455	455	548	406	477	455.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	919	20230731	-50.49	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	919	-50.49	20230731	210	116.67	20240703	N	299480	100	11 억	N	N	N	00	N
60	20240722	141109	57	100.00	KONEX		N	N	N	N	N	455	-22	5	-4.61	455	1	20.00	455	455	455	548	406	477	455.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	919	20230731	-50.49	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	919	-50.49	20230731	210	116.67	20240703	N	299480	100	11 억	N	N	N	00	N
61	20240722	131104	57	100.00	KONEX		N	N	N	N	N	455	-22	5	-4.61	455	1	20.00	455	455	455	548	406	477	455.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	919	20230731	-50.49	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	919	-50.49	20230731	210	116.67	20240703	N	299480	100	11 억	N	N	N	00	N
62	20240722	121102	57	100.00	KONEX		N	N	N	N	N	455	-22	5	-4.61	455	1	20.00	455	455	455	548	406	477	455.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	51	-15.69	1.02	12	0.00	-29.00	444.00	919	20230731	-50.49	210	20240703	116.67	900	-49.44	20240326	210	116.67	20240703	919	-50.49	20230731	210	116.67	20240703	N	299480	100	11 억	N	N	N	00	N
63	20240722	111100	57	100.00	KONEX		N	N	N	N	N	477	0	3	0.00	0	0	0.00	0	0	0	548	406	477	0.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	53	-16.45	1.07	12	0.00	-29.00	444.00	919	20230731	-48.10	210	20240703	127.14	900	-47.00	20240326	210	127.14	20240703	919	-48.10	20230731	210	127.14	20240703	N	299480	100	11 억	N	N	N	00	N
64	20240722	101100	57	100.00	KONEX		N	N	N	N	N	477	0	3	0.00	0	0	0.00	0	0	0	548	406	477	0.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	53	-16.45	1.07	12	0.00	-29.00	444.00	919	20230731	-48.10	210	20240703	127.14	900	-47.00	20240326	210	127.14	20240703	919	-48.10	20230731	210	127.14	20240703	N	299480	100	11 억	N	N	N	00	N
65	20240722	091104	57	100.00	KONEX		N	N	N	N	N	477	0	3	0.00	0	0	0.00	0	0	0	548	406	477	0.00	478	477	477	476	476	477	476	11	71	100	280	1	1	11100743	53	-16.45	1.07	12	0.00	-29.00	444.00	919	20230731	-48.10	210	20240703	127.14	900	-47.00	20240326	210	127.14	20240703	919	-48.10	20230731	210	127.14	20240703	N	299480	100	11 억	N	N	N	00	N
66	20240719	161034	57	100.00	KONEX		N	N	N	N	N	477	-2	5	-0.42	2386	5	71.43	478	478	477	550	408	479	477.20	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.45	1.07	12	0.00	-29.00	444.00	919	20230731	-48.10	210	20240703	127.14	900	-47.00	20240326	210	127.14	20240703	919	-48.10	20230731	210	127.14	20240703	N	299480	100	11 억	N	N	N	00	N
67	20240719	151045	57	100.00	KONEX		N	N	N	N	N	478	-1	5	-0.21	478	1	14.29	478	478	478	550	408	479	478.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.48	1.08	12	0.00	-29.00	444.00	919	20230731	-47.99	210	20240703	127.62	900	-46.89	20240326	210	127.62	20240703	919	-47.99	20230731	210	127.62	20240703	N	299480	100	11 억	N	N	N	00	N
68	20240719	141047	57	100.00	KONEX		N	N	N	N	N	478	-1	5	-0.21	478	1	14.29	478	478	478	550	408	479	478.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.48	1.08	12	0.00	-29.00	444.00	919	20230731	-47.99	210	20240703	127.62	900	-46.89	20240326	210	127.62	20240703	919	-47.99	20230731	210	127.62	20240703	N	299480	100	11 억	N	N	N	00	N
69	20240719	131038	57	100.00	KONEX		N	N	N	N	N	478	-1	5	-0.21	478	1	14.29	478	478	478	550	408	479	478.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.48	1.08	12	0.00	-29.00	444.00	919	20230731	-47.99	210	20240703	127.62	900	-46.89	20240326	210	127.62	20240703	919	-47.99	20230731	210	127.62	20240703	N	299480	100	11 억	N	N	N	00	N
70	20240719	121036	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
71	20240719	111048	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
72	20240719	101029	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
73	20240719	091050	57	100.00	KONEX		N	N	N	N	N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	501	490	468	457	435	495	462	11	71	100	280	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
74	20240718	161027	57	100.00	KONEX		N	N	N	N	N	479	-5	5	-1.03	3155	7	100.00	446	479	446	556	412	484	450.71	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
75	20240718	151037	57	100.00	KONEX		N	N	N	N	N	479	-5	5	-1.03	3155	7	100.00	446	479	446	556	412	484	450.71	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	53	-16.52	1.08	12	0.00	-29.00	444.00	919	20230731	-47.88	210	20240703	128.10	900	-46.78	20240326	210	128.10	20240703	919	-47.88	20230731	210	128.10	20240703	N	299480	100	11 억	N	N	N	00	N
76	20240718	141029	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
77	20240718	131030	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
78	20240718	121031	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
79	20240718	111037	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
80	20240718	101038	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
81	20240718	091039	57	100.00	KONEX		N	N	N	N	N	484	0	3	0.00	0	0	0.00	0	0	0	556	412	484	0.00	524	503	464	443	404	484	424	11	72	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
82	20240717	161123	57	100.00	KONEX		N	N	N	N	N	484	-15	5	-3.01	3094	7	700.00	485	485	425	573	425	499	442.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
83	20240717	151129	57	100.00	KONEX		N	N	N	N	N	484	-15	5	-3.01	3094	7	700.00	485	485	425	573	425	499	442.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
84	20240717	141126	57	100.00	KONEX		N	N	N	N	N	484	-15	5	-3.01	3094	7	700.00	485	485	425	573	425	499	442.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	54	-16.69	1.09	12	0.00	-29.00	444.00	919	20230731	-47.33	210	20240703	130.48	900	-46.22	20240326	210	130.48	20240703	919	-47.33	20230731	210	130.48	20240703	N	299480	100	11 억	N	N	N	00	N
85	20240717	131123	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
86	20240717	121125	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
87	20240717	111126	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
88	20240717	101129	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
89	20240717	090918	57	100.00	KONEX		N	N	N	N	N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	499	499	499	499	499	499	499	11	74	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
90	20240716	161127	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
91	20240716	151140	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
92	20240716	141134	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
93	20240716	131135	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
94	20240716	121132	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
95	20240716	111133	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
96	20240716	101134	57	100.00	KONEX		N	N	N	N	N	499	14	2	2.89	499	1	50.00	499	499	499	557	413	485	499.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
97	20240716	091133	57	100.00	KONEX		N	N	N	N	N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	487	485	485	483	483	486	484	11	72	100	290	1	1	11100743	54	-16.72	1.09	12	0.00	-29.00	444.00	919	20230731	-47.23	210	20240703	130.95	900	-46.11	20240326	210	130.95	20240703	919	-47.23	20230731	210	130.95	20240703	N	299480	100	11 억	N	N	N	00	N
98	20240715	161115	57	100.00	KONEX		N	N	N	N	N	485	-4	5	-0.82	972	2	40.00	487	487	485	562	416	489	486.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.72	1.09	12	0.00	-29.00	444.00	919	20230731	-47.23	210	20240703	130.95	900	-46.11	20240326	210	130.95	20240703	919	-47.23	20230731	210	130.95	20240703	N	299480	100	11 억	N	N	N	00	N
99	20240715	151123	57	100.00	KONEX		N	N	N	N	N	485	-4	5	-0.82	972	2	40.00	487	487	485	562	416	489	486.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.72	1.09	12	0.00	-29.00	444.00	919	20230731	-47.23	210	20240703	130.95	900	-46.11	20240326	210	130.95	20240703	919	-47.23	20230731	210	130.95	20240703	N	299480	100	11 억	N	N	N	00	N
100	20240715	141120	57	100.00	KONEX		N	N	N	N	N	485	-4	5	-0.82	972	2	40.00	487	487	485	562	416	489	486.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.72	1.09	12	0.00	-29.00	444.00	919	20230731	-47.23	210	20240703	130.95	900	-46.11	20240326	210	130.95	20240703	919	-47.23	20230731	210	130.95	20240703	N	299480	100	11 억	N	N	N	00	N
101	20240715	131122	57	100.00	KONEX		N	N	N	N	N	485	-4	5	-0.82	972	2	40.00	487	487	485	562	416	489	486.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.72	1.09	12	0.00	-29.00	444.00	919	20230731	-47.23	210	20240703	130.95	900	-46.11	20240326	210	130.95	20240703	919	-47.23	20230731	210	130.95	20240703	N	299480	100	11 억	N	N	N	00	N
102	20240715	121121	57	100.00	KONEX		N	N	N	N	N	487	-2	5	-0.41	487	1	20.00	487	487	487	562	416	489	487.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.79	1.10	12	0.00	-29.00	444.00	919	20230731	-47.01	210	20240703	131.90	900	-45.89	20240326	210	131.90	20240703	919	-47.01	20230731	210	131.90	20240703	N	299480	100	11 억	N	N	N	00	N
103	20240715	111122	57	100.00	KONEX		N	N	N	N	N	487	-2	5	-0.41	487	1	20.00	487	487	487	562	416	489	487.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.79	1.10	12	0.00	-29.00	444.00	919	20230731	-47.01	210	20240703	131.90	900	-45.89	20240326	210	131.90	20240703	919	-47.01	20230731	210	131.90	20240703	N	299480	100	11 억	N	N	N	00	N
104	20240715	101119	57	100.00	KONEX		N	N	N	N	N	487	-2	5	-0.41	487	1	20.00	487	487	487	562	416	489	487.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.79	1.10	12	0.00	-29.00	444.00	919	20230731	-47.01	210	20240703	131.90	900	-45.89	20240326	210	131.90	20240703	919	-47.01	20230731	210	131.90	20240703	N	299480	100	11 억	N	N	N	00	N
105	20240715	091121	57	100.00	KONEX		N	N	N	N	N	489	0	3	0.00	0	0	0.00	0	0	0	562	416	489	0.00	499	493	491	485	483	493	485	11	73	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	919	20230731	-46.79	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	919	-46.79	20230731	210	132.86	20240703	N	299480	100	11 억	N	N	N	00	N
106	20240712	161112	54	100.00	KONEX		N	N	N	N	N	489	-9	5	-1.81	2455	5	62.50	497	497	489	572	424	498	491.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	54	-16.86	1.10	12	0.00	-29.00	444.00	919	20230731	-46.79	210	20240703	132.86	900	-45.67	20240326	210	132.86	20240703	919	-46.79	20230731	210	132.86	20240703	N	299480	100	11 억	N	N	N	01	N
107	20240712	151119	54	100.00	KONEX		N	N	N	N	N	491	-7	5	-1.41	988	2	25.00	497	497	491	572	424	498	494.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-16.93	1.11	12	0.00	-29.00	444.00	919	20230731	-46.57	210	20240703	133.81	900	-45.44	20240326	210	133.81	20240703	919	-46.57	20230731	210	133.81	20240703	N	299480	100	11 억	N	N	N	01	N
108	20240712	141122	54	100.00	KONEX		N	N	N	N	N	491	-7	5	-1.41	988	2	25.00	497	497	491	572	424	498	494.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-16.93	1.11	12	0.00	-29.00	444.00	919	20230731	-46.57	210	20240703	133.81	900	-45.44	20240326	210	133.81	20240703	919	-46.57	20230731	210	133.81	20240703	N	299480	100	11 억	N	N	N	01	N
109	20240712	131117	54	100.00	KONEX		N	N	N	N	N	491	-7	5	-1.41	988	2	25.00	497	497	491	572	424	498	494.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-16.93	1.11	12	0.00	-29.00	444.00	919	20230731	-46.57	210	20240703	133.81	900	-45.44	20240326	210	133.81	20240703	919	-46.57	20230731	210	133.81	20240703	N	299480	100	11 억	N	N	N	01	N
110	20240712	121118	54	100.00	KONEX		N	N	N	N	N	491	-7	5	-1.41	988	2	25.00	497	497	491	572	424	498	494.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-16.93	1.11	12	0.00	-29.00	444.00	919	20230731	-46.57	210	20240703	133.81	900	-45.44	20240326	210	133.81	20240703	919	-46.57	20230731	210	133.81	20240703	N	299480	100	11 억	N	N	N	01	N
111	20240712	111115	54	100.00	KONEX		N	N	N	N	N	497	-1	5	-0.20	497	1	12.50	497	497	497	572	424	498	497.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	01	N
112	20240712	101116	54	100.00	KONEX		N	N	N	N	N	497	-1	5	-0.20	497	1	12.50	497	497	497	572	424	498	497.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-17.14	1.12	12	0.00	-29.00	444.00	919	20230731	-45.92	210	20240703	136.67	900	-44.78	20240326	210	136.67	20240703	919	-45.92	20230731	210	136.67	20240703	N	299480	100	11 억	N	N	N	01	N
113	20240712	091113	54	100.00	KONEX		N	N	N	N	N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	572	535	462	425	352	498	388	11	74	100	290	1	1	11100743	55	-17.17	1.12	12	0.00	-29.00	444.00	919	20230731	-45.81	210	20240703	137.14	900	-44.67	20240326	210	137.14	20240703	919	-45.81	20230731	210	137.14	20240703	N	299480	100	11 억	N	N	N	01	N
114	20240711	161108	57	100.00	KONEX		N	N	N	N	N	498	41	2	8.97	3770	8	38.10	499	499	389	525	389	457	471.25	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.17	1.12	12	0.00	-29.00	444.00	919	20230731	-45.81	210	20240703	137.14	900	-44.67	20240326	210	137.14	20240703	919	-45.81	20230731	210	137.14	20240703	N	299480	100	11 억	N	N	N	00	N
115	20240711	151115	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	2774	6	28.57	499	499	389	525	389	457	462.33	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
116	20240711	141115	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	1497	3	14.29	499	499	499	525	389	457	499.00	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
117	20240711	131113	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	1497	3	14.29	499	499	499	525	389	457	499.00	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
118	20240711	121112	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	1497	3	14.29	499	499	499	525	389	457	499.00	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
119	20240711	111108	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	1497	3	14.29	499	499	499	525	389	457	499.00	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
120	20240711	101112	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	499	1	4.76	499	499	499	525	389	457	499.00	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
121	20240711	091108	57	100.00	KONEX		N	N	N	N	N	499	42	2	9.19	499	1	4.76	499	499	499	525	389	457	499.00	495	475	437	417	379	486	428	11	68	100	270	1	1	11100743	55	-17.21	1.12	12	0.00	-29.00	444.00	919	20230731	-45.70	210	20240703	137.62	900	-44.56	20240326	210	137.62	20240703	919	-45.70	20230731	210	137.62	20240703	N	299480	100	11 억	N	N	N	00	N
122	20240710	161103	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
123	20240710	151108	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
124	20240710	141108	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
125	20240710	131107	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
126	20240710	121105	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
127	20240710	111107	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
128	20240710	101102	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
129	20240710	091108	57	100.00	KONEX		N	N	N	N	N	457	58	2	14.54	8447	21	2100.00	399	457	399	458	340	399	402.24	399	399	399	399	399	399	399	11	59	100	230	1	1	11100743	51	-15.76	1.03	12	0.00	-29.00	444.00	919	20230731	-50.27	210	20240703	117.62	900	-49.22	20240326	210	117.62	20240703	919	-50.27	20230731	210	117.62	20240703	N	299480	100	11 억	N	N	N	00	N
130	20240709	161100	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
131	20240709	151107	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
132	20240709	141106	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
133	20240709	131110	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
134	20240709	121111	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
135	20240709	111111	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
136	20240709	101107	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
137	20240709	091104	57	100.00	KONEX		N	N	N	N	N	399	34	2	9.32	399	1	50.00	399	399	399	419	311	365	399.00	365	365	365	365	365	365	365	11	54	100	210	1	1	11100743	44	-13.76	0.90	12	0.00	-29.00	444.00	919	20230731	-56.58	210	20240703	90.00	900	-55.67	20240326	210	90.00	20240703	919	-56.58	20230731	210	90.00	20240703	N	299480	100	11 억	N	N	N	00	N
138	20240708	161057	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	730	2	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
139	20240708	151059	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
140	20240708	141102	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
141	20240708	131057	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
142	20240708	121059	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
143	20240708	111056	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
144	20240708	101057	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
145	20240708	091056	57	100.00	KONEX		N	N	N	N	N	365	46	2	14.42	365	1	0.00	365	365	365	366	272	319	365.00	414	366	319	271	224	343	248	11	47	100	190	1	1	11100743	41	-12.59	0.82	12	0.00	-29.00	444.00	919	20230731	-60.28	210	20240703	73.81	900	-59.44	20240326	210	73.81	20240703	919	-60.28	20230731	210	73.81	20240703	N	299480	100	11 억	N	N	N	00	N
146	20240705	161051	57	100.00	KONEX		N	N	N	N	N	319	-1	5	-0.31	48323	165	1031.25	367	367	272	368	272	320	292.87	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	35	-11.00	0.72	12	0.00	-29.00	444.00	919	20230731	-65.29	210	20240703	51.90	900	-64.56	20240326	210	51.90	20240703	919	-65.29	20230731	210	51.90	20240703	N	299480	100	11 억	N	N	N	00	N
147	20240705	151055	57	100.00	KONEX		N	N	N	N	N	366	46	2	14.38	46728	160	1000.00	367	367	272	368	272	320	292.05	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.62	0.82	12	0.00	-29.00	444.00	919	20230731	-60.17	210	20240703	74.29	900	-59.33	20240326	210	74.29	20240703	919	-60.17	20230731	210	74.29	20240703	N	299480	100	11 억	N	N	N	00	N
148	20240705	141057	57	100.00	KONEX		N	N	N	N	N	367	47	2	14.69	45546	156	975.00	367	367	272	368	272	320	291.96	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.66	0.83	12	0.00	-29.00	444.00	919	20230731	-60.07	210	20240703	74.76	900	-59.22	20240326	210	74.76	20240703	919	-60.07	20230731	210	74.76	20240703	N	299480	100	11 억	N	N	N	00	N
149	20240705	131054	57	100.00	KONEX		N	N	N	N	N	367	47	2	14.69	45546	156	975.00	367	367	272	368	272	320	291.96	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.66	0.83	12	0.00	-29.00	444.00	919	20230731	-60.07	210	20240703	74.76	900	-59.22	20240326	210	74.76	20240703	919	-60.07	20230731	210	74.76	20240703	N	299480	100	11 억	N	N	N	00	N
150	20240705	121055	57	100.00	KONEX		N	N	N	N	N	367	47	2	14.69	45546	156	975.00	367	367	272	368	272	320	291.96	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.66	0.83	12	0.00	-29.00	444.00	919	20230731	-60.07	210	20240703	74.76	900	-59.22	20240326	210	74.76	20240703	919	-60.07	20230731	210	74.76	20240703	N	299480	100	11 억	N	N	N	00	N
151	20240705	111051	57	100.00	KONEX		N	N	N	N	N	366	46	2	14.38	3453	12	75.00	367	367	272	368	272	320	287.75	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.62	0.82	12	0.00	-29.00	444.00	919	20230731	-60.17	210	20240703	74.29	900	-59.33	20240326	210	74.29	20240703	919	-60.17	20230731	210	74.29	20240703	N	299480	100	11 억	N	N	N	00	N
152	20240705	101052	57	100.00	KONEX		N	N	N	N	N	366	46	2	14.38	3453	12	75.00	367	367	272	368	272	320	287.75	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.62	0.82	12	0.00	-29.00	444.00	919	20230731	-60.17	210	20240703	74.29	900	-59.33	20240326	210	74.29	20240703	919	-60.17	20230731	210	74.29	20240703	N	299480	100	11 억	N	N	N	00	N
153	20240705	091054	57	100.00	KONEX		N	N	N	N	N	367	47	2	14.69	367	1	6.25	367	367	367	368	272	320	367.00	377	348	294	265	211	363	280	11	48	100	190	1	1	11100743	41	-12.66	0.83	12	0.00	-29.00	444.00	919	20230731	-60.07	210	20240703	74.76	900	-59.22	20240326	210	74.76	20240703	919	-60.07	20230731	210	74.76	20240703	N	299480	100	11 억	N	N	N	00	N
154	20240704	161047	57	100.00	KONEX		N	N	N	N	N	320	38	2	13.48	4846	16	0.08	300	323	240	324	240	282	302.88	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.03	0.72	12	0.00	-29.00	444.00	919	20230731	-65.18	210	20240703	52.38	900	-64.44	20240326	210	52.38	20240703	919	-65.18	20230731	210	52.38	20240703	N	299480	100	11 억	N	N	N	00	N
155	20240704	151052	57	100.00	KONEX		N	N	N	N	N	321	39	2	13.83	4205	14	0.07	300	323	240	324	240	282	300.36	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.07	0.72	12	0.00	-29.00	444.00	919	20230731	-65.07	210	20240703	52.86	900	-64.33	20240326	210	52.86	20240703	919	-65.07	20230731	210	52.86	20240703	N	299480	100	11 억	N	N	N	00	N
156	20240704	141051	57	100.00	KONEX		N	N	N	N	N	323	41	2	14.54	3323	11	0.05	300	323	300	324	240	282	302.09	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	919	20230731	-64.85	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	919	-64.85	20230731	210	53.81	20240703	N	299480	100	11 억	N	N	N	00	N
157	20240704	131051	57	100.00	KONEX		N	N	N	N	N	323	41	2	14.54	3323	11	0.05	300	323	300	324	240	282	302.09	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	919	20230731	-64.85	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	919	-64.85	20230731	210	53.81	20240703	N	299480	100	11 억	N	N	N	00	N
158	20240704	121051	57	100.00	KONEX		N	N	N	N	N	323	41	2	14.54	3323	11	0.05	300	323	300	324	240	282	302.09	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	919	20230731	-64.85	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	919	-64.85	20230731	210	53.81	20240703	N	299480	100	11 억	N	N	N	00	N
159	20240704	111049	57	100.00	KONEX		N	N	N	N	N	323	41	2	14.54	3323	11	0.05	300	323	300	324	240	282	302.09	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	919	20230731	-64.85	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	919	-64.85	20230731	210	53.81	20240703	N	299480	100	11 억	N	N	N	00	N
160	20240704	101049	57	100.00	KONEX		N	N	N	N	N	323	41	2	14.54	3323	11	0.05	300	323	300	324	240	282	302.09	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	36	-11.14	0.73	12	0.00	-29.00	444.00	919	20230731	-64.85	210	20240703	53.81	900	-64.11	20240326	210	53.81	20240703	919	-64.85	20230731	210	53.81	20240703	N	299480	100	11 억	N	N	N	00	N
161	20240704	091051	57	100.00	KONEX		N	N	N	N	N	300	18	2	6.38	300	1	0.00	300	300	300	324	240	282	300.00	330	306	258	234	186	318	246	11	42	100	160	1	1	11100743	33	-10.34	0.68	12	0.00	-29.00	444.00	919	20230731	-67.36	210	20240703	42.86	900	-66.67	20240326	210	42.86	20240703	919	-67.36	20230731	210	42.86	20240703	N	299480	100	11 억	N	N	N	00	N
162	20240703	161045	57	100.00	KONEX	신저가	N	N	N	N	N	282	36	1	14.63	4312942	20525	11661.93	282	282	210	282	210	246	210.13	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.18	-29.00	444.00	919	20230731	-69.31	210	20240703	34.29	900	-68.67	20240326	210	34.29	20240703	919	-69.31	20230731	210	34.29	20240703	N	299480	100	11 억	N	N	N	00	N
163	20240703	151048	57	100.00	KONEX	신저가	N	N	N	N	N	282	36	1	14.63	2403870	11435	6497.16	282	282	210	282	210	246	210.22	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.10	-29.00	444.00	919	20230731	-69.31	210	20240703	34.29	900	-68.67	20240326	210	34.29	20240703	919	-69.31	20230731	210	34.29	20240703	N	299480	100	11 억	N	N	N	00	N
164	20240703	141048	57	100.00	KONEX	신저가	N	N	N	N	N	282	36	1	14.63	2403870	11435	6497.16	282	282	210	282	210	246	210.22	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.10	-29.00	444.00	919	20230731	-69.31	210	20240703	34.29	900	-68.67	20240326	210	34.29	20240703	919	-69.31	20230731	210	34.29	20240703	N	299480	100	11 억	N	N	N	00	N
165	20240703	131047	57	100.00	KONEX	신저가	N	N	N	N	N	282	36	1	14.63	2399922	11421	6489.20	282	282	210	282	210	246	210.13	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.10	-29.00	444.00	919	20230731	-69.31	210	20240703	34.29	900	-68.67	20240326	210	34.29	20240703	919	-69.31	20230731	210	34.29	20240703	N	299480	100	11 억	N	N	N	00	N
166	20240703	121046	57	100.00	KONEX	신저가	N	N	N	N	N	282	36	1	14.63	2399922	11421	6489.20	282	282	210	282	210	246	210.13	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.10	-29.00	444.00	919	20230731	-69.31	210	20240703	34.29	900	-68.67	20240326	210	34.29	20240703	919	-69.31	20230731	210	34.29	20240703	N	299480	100	11 억	N	N	N	00	N
167	20240703	111049	57	100.00	KONEX	신저가	N	N	N	N	N	210	-36	4	-14.63	325050	1541	875.57	282	282	210	282	210	246	210.93	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	23	-7.24	0.47	12	0.01	-29.00	444.00	919	20230731	-77.15	210	20240703	0.00	900	-76.67	20240326	210	0.00	20240703	919	-77.15	20230731	210	0.00	20240703	N	299480	100	11 억	N	N	N	00	N
168	20240703	101050	57	100.00	KONEX		N	N	N	N	N	282	36	1	14.63	564	2	1.14	282	282	282	282	210	246	282.00	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.00	-29.00	444.00	919	20230731	-69.31	246	20231123	14.63	900	-68.67	20240326	246	14.63	20240702	919	-69.31	20230731	246	14.63	20231123	N	299480	100	11 억	N	N	N	00	N
169	20240703	091046	57	100.00	KONEX		N	N	N	N	N	282	36	1	14.63	282	1	0.57	282	282	282	282	210	246	282.00	360	302	274	216	188	289	203	11	36	100	140	1	1	11100743	31	-9.72	0.64	12	0.00	-29.00	444.00	919	20230731	-69.31	246	20231123	14.63	900	-68.67	20240326	246	14.63	20240702	919	-69.31	20230731	246	14.63	20231123	N	299480	100	11 억	N	N	N	00	N
170	20240702	161043	57	100.00	KONEX	신저가	N	N	N	N	N	246	-43	4	-14.88	44180	176	1466.67	300	332	246	332	246	289	251.02	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	27	-8.48	0.55	12	0.00	-29.00	444.00	919	20230731	-73.23	246	20240702	0.00	900	-72.67	20240326	246	0.00	20240702	919	-73.23	20230731	246	0.00	20240702	N	299480	100	11 억	N	N	N	00	N
171	20240702	151045	57	100.00	KONEX	신저가	N	N	N	N	N	246	-43	4	-14.88	44180	176	1466.67	300	332	246	332	246	289	251.02	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	27	-8.48	0.55	12	0.00	-29.00	444.00	919	20230731	-73.23	246	20240702	0.00	900	-72.67	20240326	246	0.00	20240702	919	-73.23	20230731	246	0.00	20240702	N	299480	100	11 억	N	N	N	00	N
172	20240702	141045	57	100.00	KONEX	신저가	N	N	N	N	N	246	-43	4	-14.88	44180	176	1466.67	300	332	246	332	246	289	251.02	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	27	-8.48	0.55	12	0.00	-29.00	444.00	919	20230731	-73.23	246	20240702	0.00	900	-72.67	20240326	246	0.00	20240702	919	-73.23	20230731	246	0.00	20240702	N	299480	100	11 억	N	N	N	00	N
173	20240702	131045	57	100.00	KONEX		N	N	N	N	N	332	43	1	14.88	4328	14	116.67	300	332	300	332	246	289	309.14	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	37	-11.45	0.75	12	0.00	-29.00	444.00	919	20230731	-63.87	246	20231123	34.96	900	-63.11	20240326	289	14.88	20240701	919	-63.87	20230731	246	34.96	20231123	N	299480	100	11 억	N	N	N	00	N
174	20240702	121046	57	100.00	KONEX		N	N	N	N	N	332	43	1	14.88	3332	11	91.67	300	332	300	332	246	289	302.91	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	37	-11.45	0.75	12	0.00	-29.00	444.00	919	20230731	-63.87	246	20231123	34.96	900	-63.11	20240326	289	14.88	20240701	919	-63.87	20230731	246	34.96	20231123	N	299480	100	11 억	N	N	N	00	N
175	20240702	111045	57	100.00	KONEX		N	N	N	N	N	300	11	2	3.81	300	1	8.33	300	300	300	332	246	289	300.00	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	33	-10.34	0.68	12	0.00	-29.00	444.00	919	20230731	-67.36	246	20231123	21.95	900	-66.67	20240326	289	3.81	20240701	919	-67.36	20230731	246	21.95	20231123	N	299480	100	11 억	N	N	N	00	N
176	20240702	101044	57	100.00	KONEX		N	N	N	N	N	300	11	2	3.81	300	1	8.33	300	300	300	332	246	289	300.00	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	33	-10.34	0.68	12	0.00	-29.00	444.00	919	20230731	-67.36	246	20231123	21.95	900	-66.67	20240326	289	3.81	20240701	919	-67.36	20230731	246	21.95	20231123	N	299480	100	11 억	N	N	N	00	N
177	20240702	091045	57	100.00	KONEX		N	N	N	N	N	300	11	2	3.81	300	1	8.33	300	300	300	332	246	289	300.00	425	357	323	255	221	340	238	11	43	100	170	1	1	11100743	33	-10.34	0.68	12	0.00	-29.00	444.00	919	20230731	-67.36	246	20231123	21.95	900	-66.67	20240326	289	3.81	20240701	919	-67.36	20230731	246	21.95	20231123	N	299480	100	11 억	N	N	N	00	N
178	20240701	161040	57	100.00	KONEX		N	N	N	N	N	289	-51	4	-15.00	3570	12	240.00	391	391	289	391	289	340	297.50	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-9.97	0.65	12	0.00	-29.00	444.00	919	20230731	-68.55	246	20231123	17.48	900	-67.89	20240326	289	0.00	20240701	919	-68.55	20230731	246	17.48	20231123	N	299480	100	11 억	N	N	N	00	N
179	20240701	151043	57	100.00	KONEX		N	N	N	N	N	289	-51	4	-15.00	3570	12	240.00	391	391	289	391	289	340	297.50	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-9.97	0.65	12	0.00	-29.00	444.00	919	20230731	-68.55	246	20231123	17.48	900	-67.89	20240326	289	0.00	20240701	919	-68.55	20230731	246	17.48	20231123	N	299480	100	11 억	N	N	N	00	N
180	20240701	141041	57	100.00	KONEX		N	N	N	N	N	289	-51	4	-15.00	3570	12	240.00	391	391	289	391	289	340	297.50	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-9.97	0.65	12	0.00	-29.00	444.00	919	20230731	-68.55	246	20231123	17.48	900	-67.89	20240326	289	0.00	20240701	919	-68.55	20230731	246	17.48	20231123	N	299480	100	11 억	N	N	N	00	N
181	20240701	131042	57	100.00	KONEX		N	N	N	N	N	289	-51	4	-15.00	3570	12	240.00	391	391	289	391	289	340	297.50	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-9.97	0.65	12	0.00	-29.00	444.00	919	20230731	-68.55	246	20231123	17.48	900	-67.89	20240326	289	0.00	20240701	919	-68.55	20230731	246	17.48	20231123	N	299480	100	11 억	N	N	N	00	N
182	20240701	121042	57	100.00	KONEX		N	N	N	N	N	289	-51	4	-15.00	3570	12	240.00	391	391	289	391	289	340	297.50	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-9.97	0.65	12	0.00	-29.00	444.00	919	20230731	-68.55	246	20231123	17.48	900	-67.89	20240326	289	0.00	20240701	919	-68.55	20230731	246	17.48	20231123	N	299480	100	11 억	N	N	N	00	N
183	20240701	111039	57	100.00	KONEX		N	N	N	N	N	289	-51	4	-15.00	3281	11	220.00	391	391	289	391	289	340	298.27	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	32	-9.97	0.65	12	0.00	-29.00	444.00	919	20230731	-68.55	246	20231123	17.48	900	-67.89	20240326	289	0.00	20240701	919	-68.55	20230731	246	17.48	20231123	N	299480	100	11 억	N	N	N	00	N
184	20240701	101038	57	100.00	KONEX		N	N	N	N	N	391	51	1	15.00	391	1	20.00	391	391	391	391	289	340	391.00	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	43	-13.48	0.88	12	0.00	-29.00	444.00	919	20230731	-57.45	246	20231123	58.94	900	-56.56	20240326	300	30.33	20240102	919	-57.45	20230731	246	58.94	20231123	N	299480	100	11 억	N	N	N	00	N
185	20240701	091036	57	100.00	KONEX		N	N	N	N	N	340	0	3	0.00	0	0	0.00	0	0	0	391	289	340	0.00	340	340	340	340	340	340	340	11	51	100	200	1	1	11100743	38	-11.72	0.77	12	0.00	-29.00	444.00	919	20230731	-63.00	246	20231123	38.21	900	-62.22	20240326	300	13.33	20240102	919	-63.00	20230731	246	38.21	20231123	N	299480	100	11 억	N	N	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History