KissMeData/413300/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	161301	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	203780	94	27.33	2160	2900	2160	2920	2160	2540	2167.87	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	28	-4.36	2.57	12	0.01	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240731	151320	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	203780	94	27.33	2160	2900	2160	2920	2160	2540	2167.87	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	28	-4.36	2.57	12	0.01	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240731	141320	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	203780	94	27.33	2160	2900	2160	2920	2160	2540	2167.87	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	28	-4.36	2.57	12	0.01	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240731	131314	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	203780	94	27.33	2160	2900	2160	2920	2160	2540	2167.87	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	28	-4.36	2.57	12	0.01	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240731	121314	57	100.00	KONEX			N	N	N	N		N	2160	-380	4	-14.96	203780	94	27.33	2160	2900	2160	2920	2160	2540	2167.87	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	28	-4.36	2.57	12	0.01	-495.00	842.00	4690	20231114	-53.94	1683	20240508	28.34	4495	-51.95	20240105	1683	28.34	20240508	4690	-53.94	20231114	1683	28.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240731	111315	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	201620	93	27.03	2160	2900	2160	2920	2160	2540	2167.96	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.01	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240731	101313	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	201620	93	27.03	2160	2900	2160	2920	2160	2540	2167.96	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.01	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240731	091311	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	201620	93	27.03	2160	2900	2160	2920	2160	2540	2167.96	0.00	0	0	3003	2771	2338	2106	1673	2555	1890	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.01	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240730	161239	57	100.00	KONEX			N	N	N	N		N	2540	300	2	13.39	679944	344	17200.00	2570	2570	1905	2575	1905	2240	1976.58	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	33	-5.13	3.02	12	0.03	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240730	151306	57	100.00	KONEX			N	N	N	N		N	2540	300	2	13.39	679944	344	17200.00	2570	2570	1905	2575	1905	2240	1976.58	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	33	-5.13	3.02	12	0.03	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240730	141248	57	100.00	KONEX			N	N	N	N		N	2000	-240	5	-10.71	187450	98	4900.00	2570	2570	1905	2575	1905	2240	1912.76	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	26	-4.04	2.38	12	0.01	-495.00	842.00	4690	20231114	-57.36	1683	20240508	18.84	4495	-55.51	20240105	1683	18.84	20240508	4690	-57.36	20231114	1683	18.84	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240730	131255	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	34	-5.19	3.05	12	0.00	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240730	121246	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	34	-5.19	3.05	12	0.00	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240730	111256	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	34	-5.19	3.05	12	0.00	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240730	101304	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	34	-5.19	3.05	12	0.00	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240730	091312	57	100.00	KONEX			N	N	N	N		N	2570	330	2	14.73	2570	1	50.00	2570	2570	2570	2575	1905	2240	2570.00	0.00	0	0	2240	2240	2240	2240	2240	2240	2240	7	335	500	1340	5	1	1305515	34	-5.19	3.05	12	0.00	-495.00	842.00	4690	20231114	-45.20	1683	20240508	52.70	4495	-42.83	20240105	1683	52.70	20240508	4690	-45.20	20231114	1683	52.70	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240729	161237	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	4480	2	1.42	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240729	151256	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	4480	2	1.42	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240729	141305	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	4480	2	1.42	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240729	131302	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	4480	2	1.42	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240729	121302	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	4480	2	1.42	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240729	111251	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	2240	1	0.71	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240729	101247	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	2240	1	0.71	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240729	091243	57	100.00	KONEX			N	N	N	N		N	2240	-395	4	-14.99	2240	1	0.71	2240	2240	2240	3030	2240	2635	2240.00	0.00	0	0	3165	2900	2475	2210	1785	2687	1997	7	395	500	1580	5	1	1305515	29	-4.53	2.66	12	0.00	-495.00	842.00	4690	20231114	-52.24	1683	20240508	33.10	4495	-50.17	20240105	1683	33.10	20240508	4690	-52.24	20231114	1683	33.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240726	161226	57	100.00	KONEX			N	N	N	N		N	2635	225	2	9.34	292255	141	14100.00	2740	2740	2050	2770	2050	2410	2072.73	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	34	-5.32	3.13	12	0.01	-495.00	842.00	4690	20231114	-43.82	1683	20240508	56.57	4495	-41.38	20240105	1683	56.57	20240508	4690	-43.82	20231114	1683	56.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240726	151238	57	100.00	KONEX			N	N	N	N		N	2650	240	2	9.96	287570	139	13900.00	2740	2740	2050	2770	2050	2410	2068.85	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	35	-5.35	3.15	12	0.01	-495.00	842.00	4690	20231114	-43.50	1683	20240508	57.46	4495	-41.05	20240105	1683	57.46	20240508	4690	-43.50	20231114	1683	57.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240726	141238	57	100.00	KONEX			N	N	N	N		N	2050	-360	4	-14.94	14320	6	600.00	2740	2740	2050	2770	2050	2410	2386.67	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	27	-4.14	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.29	1683	20240508	21.81	4495	-54.39	20240105	1683	21.81	20240508	4690	-56.29	20231114	1683	21.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240726	131240	57	100.00	KONEX			N	N	N	N		N	2050	-360	4	-14.94	14320	6	600.00	2740	2740	2050	2770	2050	2410	2386.67	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	27	-4.14	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.29	1683	20240508	21.81	4495	-54.39	20240105	1683	21.81	20240508	4690	-56.29	20231114	1683	21.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240726	121245	57	100.00	KONEX			N	N	N	N		N	2050	-360	4	-14.94	14320	6	600.00	2740	2740	2050	2770	2050	2410	2386.67	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	27	-4.14	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.29	1683	20240508	21.81	4495	-54.39	20240105	1683	21.81	20240508	4690	-56.29	20231114	1683	21.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240726	111244	57	100.00	KONEX			N	N	N	N		N	2050	-360	4	-14.94	14320	6	600.00	2740	2740	2050	2770	2050	2410	2386.67	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	27	-4.14	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.29	1683	20240508	21.81	4495	-54.39	20240105	1683	21.81	20240508	4690	-56.29	20231114	1683	21.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240726	101236	57	100.00	KONEX			N	N	N	N		N	2050	-360	4	-14.94	9575	4	400.00	2740	2740	2050	2770	2050	2410	2393.75	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	27	-4.14	2.43	12	0.00	-495.00	842.00	4690	20231114	-56.29	1683	20240508	21.81	4495	-54.39	20240105	1683	21.81	20240508	4690	-56.29	20231114	1683	21.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240726	091236	57	100.00	KONEX			N	N	N	N		N	2740	330	2	13.69	2740	1	100.00	2740	2740	2740	2770	2050	2410	2740.00	0.00	0	0	2410	2410	2410	2410	2410	2410	2410	7	360	500	1440	5	1	1305515	36	-5.54	3.25	12	0.00	-495.00	842.00	4690	20231114	-41.58	1683	20240508	62.80	4495	-39.04	20240105	1683	62.80	20240508	4690	-41.58	20231114	1683	62.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240725	161233	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240725	151247	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240725	141243	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240725	131235	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240725	121240	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240725	111238	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240725	101231	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240725	091226	57	100.00	KONEX			N	N	N	N		N	2410	-420	4	-14.84	2410	1	25.00	2410	2410	2410	3250	2410	2830	2410.00	0.00	0	0	3326	3077	2601	2352	1876	2840	2115	7	420	500	1690	5	1	1305515	31	-4.87	2.86	12	0.00	-495.00	842.00	4690	20231114	-48.61	1683	20240508	43.20	4495	-46.38	20240105	1683	43.20	20240508	4690	-48.61	20231114	1683	43.20	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240724	161224	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240724	151243	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240724	141238	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240724	131241	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240724	121241	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240724	111238	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240724	101304	57	100.00	KONEX			N	N	N	N		N	2830	335	2	13.43	9930	4	33.33	2850	2850	2125	2865	2125	2495	2482.50	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.72	3.36	12	0.00	-495.00	842.00	4690	20231114	-39.66	1683	20240508	68.15	4495	-37.04	20240105	1683	68.15	20240508	4690	-39.66	20231114	1683	68.15	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240724	091226	57	100.00	KONEX			N	N	N	N		N	2850	355	2	14.23	2850	1	8.33	2850	2850	2850	2865	2125	2495	2850.00	0.00	0	0	3031	2762	2366	2097	1701	2565	1900	7	370	500	1490	5	1	1305515	37	-5.76	3.38	12	0.00	-495.00	842.00	4690	20231114	-39.23	1683	20240508	69.34	4495	-36.60	20240105	1683	69.34	20240508	4690	-39.23	20231114	1683	69.34	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240723	161217	57	100.00	KONEX			N	N	N	N		N	2495	180	2	7.78	25450	12	150.00	2590	2635	1970	2660	1970	2315	2120.83	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	33	-5.04	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.80	1683	20240508	48.25	4495	-44.49	20240105	1683	48.25	20240508	4690	-46.80	20231114	1683	48.25	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240723	151246	57	100.00	KONEX			N	N	N	N		N	2495	180	2	7.78	25450	12	150.00	2590	2635	1970	2660	1970	2315	2120.83	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	33	-5.04	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.80	1683	20240508	48.25	4495	-44.49	20240105	1683	48.25	20240508	4690	-46.80	20231114	1683	48.25	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240723	141221	57	100.00	KONEX			N	N	N	N		N	2495	180	2	7.78	25450	12	150.00	2590	2635	1970	2660	1970	2315	2120.83	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	33	-5.04	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.80	1683	20240508	48.25	4495	-44.49	20240105	1683	48.25	20240508	4690	-46.80	20231114	1683	48.25	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240723	131217	57	100.00	KONEX			N	N	N	N		N	2495	180	2	7.78	25450	12	150.00	2590	2635	1970	2660	1970	2315	2120.83	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	33	-5.04	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.80	1683	20240508	48.25	4495	-44.49	20240105	1683	48.25	20240508	4690	-46.80	20231114	1683	48.25	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240723	121227	57	100.00	KONEX			N	N	N	N		N	2495	180	2	7.78	25450	12	150.00	2590	2635	1970	2660	1970	2315	2120.83	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	33	-5.04	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.80	1683	20240508	48.25	4495	-44.49	20240105	1683	48.25	20240508	4690	-46.80	20231114	1683	48.25	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240723	111223	57	100.00	KONEX			N	N	N	N		N	2495	180	2	7.78	25450	12	150.00	2590	2635	1970	2660	1970	2315	2120.83	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	33	-5.04	2.96	12	0.00	-495.00	842.00	4690	20231114	-46.80	1683	20240508	48.25	4495	-44.49	20240105	1683	48.25	20240508	4690	-46.80	20231114	1683	48.25	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240723	101217	57	100.00	KONEX			N	N	N	N		N	2635	320	2	13.82	5225	2	25.00	2590	2635	2590	2660	1970	2315	2612.50	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	34	-5.32	3.13	12	0.00	-495.00	842.00	4690	20231114	-43.82	1683	20240508	56.57	4495	-41.38	20240105	1683	56.57	20240508	4690	-43.82	20231114	1683	56.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240723	091231	57	100.00	KONEX			N	N	N	N		N	2590	275	2	11.88	2590	1	12.50	2590	2590	2590	2660	1970	2315	2590.00	0.00	0	0	2315	2315	2315	2315	2315	2315	2315	7	345	500	1380	5	1	1305515	34	-5.23	3.08	12	0.00	-495.00	842.00	4690	20231114	-44.78	1683	20240508	53.89	4495	-42.38	20240105	1683	53.89	20240508	4690	-44.78	20231114	1683	53.89	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240722	161210	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	18520	8	800.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240722	151223	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	18520	8	800.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240722	141231	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	18520	8	800.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240722	131225	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	16205	7	700.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240722	121221	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	16205	7	700.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240722	111221	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	16205	7	700.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240722	101219	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	16205	7	700.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240722	091223	57	100.00	KONEX			N	N	N	N		N	2315	-405	4	-14.89	16205	7	700.00	2315	2315	2315	3125	2315	2720	2315.00	0.00	0	0	2720	2720	2720	2720	2720	2720	2720	7	405	500	1630	5	1	1305515	30	-4.68	2.75	12	0.00	-495.00	842.00	4690	20231114	-50.64	1683	20240508	37.55	4495	-48.50	20240105	1683	37.55	20240508	4690	-50.64	20231114	1683	37.55	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240719	161149	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240719	151202	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240719	141204	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240719	131156	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240719	121153	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240719	111206	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240719	101152	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240719	091209	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	25.00	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2380	2380	2380	2380	2380	2380	2380	7	355	500	1420	5	1	1305515	36	-5.49	3.23	12	0.00	-495.00	842.00	4690	20231114	-42.00	1683	20240508	61.62	4495	-39.49	20240105	1683	61.62	20240508	4690	-42.00	20231114	1683	61.62	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240718	161143	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240718	151155	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240718	141146	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240718	131145	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240718	121145	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240718	111153	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240718	101155	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240718	091159	57	100.00	KONEX			N	N	N	N		N	2380	-420	4	-15.00	9520	4	400.00	2380	2380	2380	3220	2380	2800	2380.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	7	420	500	1680	5	1	1305515	31	-4.81	2.83	12	0.00	-495.00	842.00	4690	20231114	-49.25	1683	20240508	41.41	4495	-47.05	20240105	1683	41.41	20240508	4690	-49.25	20231114	1683	41.41	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240717	161245	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240717	151252	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240717	141249	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240717	131247	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240717	121248	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240717	111250	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240717	101253	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240717	091026	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	0.00	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2465	2465	2465	2465	2465	2465	2465	7	365	500	1470	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240716	161250	54	100.00	KONEX			N	N	N	N		N	2465	-435	4	-15.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	32	-4.98	2.93	12	0.00	-495.00	842.00	4690	20231114	-47.44	1683	20240508	46.46	4495	-45.16	20240105	1683	46.46	20240508	4690	-47.44	20231114	1683	46.46	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
91	20240716	151304	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
92	20240716	141259	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
93	20240716	131300	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
94	20240716	121256	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
95	20240716	111258	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
96	20240716	101258	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
97	20240716	091256	54	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	7	435	500	1740	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	01	N
98	20240715	161237	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240715	151245	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240715	141242	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240715	131245	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240715	121242	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240715	111243	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240715	101242	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240715	091243	57	100.00	KONEX			N	N	N	N		N	2900	360	2	14.17	2900	1	100.00	2900	2900	2900	2920	2160	2540	2900.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	7	380	500	1520	5	1	1305515	38	-5.86	3.44	12	0.00	-495.00	842.00	4690	20231114	-38.17	1683	20240508	72.31	4495	-35.48	20240105	1683	72.31	20240508	4690	-38.17	20231114	1683	72.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240712	161233	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240712	151241	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240712	141244	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240712	131238	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240712	121239	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240712	111236	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240712	101237	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240712	091234	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	2540	1	0.40	2540	2540	2540	2920	2160	2540	2540.00	0.00	0	0	2800	2670	2420	2290	2040	2735	2355	7	380	500	1520	5	1	1305515	33	-5.13	3.02	12	0.00	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240711	161229	57	100.00	KONEX			N	N	N	N		N	2540	-10	5	-0.39	610540	251	8366.67	2170	2550	2170	2930	2170	2550	2432.43	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.13	3.02	12	0.02	-495.00	842.00	4690	20231114	-45.84	1683	20240508	50.92	4495	-43.49	20240105	1683	50.92	20240508	4690	-45.84	20231114	1683	50.92	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240711	151236	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240711	141237	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240711	131235	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20240711	121233	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20240711	111230	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20240711	101232	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20240711	091229	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	160960	74	2466.67	2170	2550	2170	2930	2170	2550	2175.14	0.00	0	0	2990	2770	2335	2115	1680	2552	1897	7	380	500	1530	5	1	1305515	33	-5.15	3.03	12	0.01	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20240710	161223	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20240710	151229	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20240710	141229	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20240710	131228	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20240710	121225	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20240710	111227	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20240710	101222	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20240710	091228	57	100.00	KONEX			N	N	N	N		N	2550	315	2	14.09	7005	3	2.83	2555	2555	1900	2570	1900	2235	2335.00	0.00	0	0	2605	2420	2060	1875	1515	2512	1967	7	335	500	1340	5	1	1305515	33	-5.15	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.63	1683	20240508	51.52	4495	-43.27	20240105	1683	51.52	20240508	4690	-45.63	20231114	1683	51.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20240709	161219	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	183330	106	815.38	2200	2245	1700	2295	1700	1999	1729.53	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.52	2.65	12	0.01	-495.00	842.00	4690	20231114	-52.35	1683	20240508	32.80	4495	-50.28	20240105	1683	32.80	20240508	4690	-52.35	20231114	1683	32.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20240709	151227	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	183330	106	815.38	2200	2245	1700	2295	1700	1999	1729.53	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.52	2.65	12	0.01	-495.00	842.00	4690	20231114	-52.35	1683	20240508	32.80	4495	-50.28	20240105	1683	32.80	20240508	4690	-52.35	20231114	1683	32.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20240709	141226	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	183330	106	815.38	2200	2245	1700	2295	1700	1999	1729.53	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.52	2.65	12	0.01	-495.00	842.00	4690	20231114	-52.35	1683	20240508	32.80	4495	-50.28	20240105	1683	32.80	20240508	4690	-52.35	20231114	1683	32.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20240709	131231	57	100.00	KONEX			N	N	N	N		N	2235	236	2	11.81	183330	106	815.38	2200	2245	1700	2295	1700	1999	1729.53	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.52	2.65	12	0.01	-495.00	842.00	4690	20231114	-52.35	1683	20240508	32.80	4495	-50.28	20240105	1683	32.80	20240508	4690	-52.35	20231114	1683	32.80	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20240709	121231	57	100.00	KONEX			N	N	N	N		N	2245	246	2	12.31	11045	5	38.46	2200	2245	2200	2295	1700	1999	2209.00	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20240709	111232	57	100.00	KONEX			N	N	N	N		N	2245	246	2	12.31	11045	5	38.46	2200	2245	2200	2295	1700	1999	2209.00	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20240709	101227	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	7.69	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20240709	091224	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	7.69	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2629	2313	2024	1708	1419	2169	1564	7	296	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20240708	161217	57	100.00	KONEX			N	N	N	N		N	1999	-41	5	-2.01	25034	13	260.00	2340	2340	1735	2345	1735	2040	1925.69	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1683	20240508	18.78	4495	-55.53	20240105	1683	18.78	20240508	4690	-57.38	20231114	1683	18.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20240708	151219	57	100.00	KONEX			N	N	N	N		N	2000	-40	5	-1.96	23035	12	240.00	2340	2340	1735	2345	1735	2040	1919.58	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1683	20240508	18.84	4495	-55.51	20240105	1683	18.84	20240508	4690	-57.36	20231114	1683	18.84	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20240708	141222	57	100.00	KONEX			N	N	N	N		N	2000	-40	5	-1.96	23035	12	240.00	2340	2340	1735	2345	1735	2040	1919.58	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1683	20240508	18.84	4495	-55.51	20240105	1683	18.84	20240508	4690	-57.36	20231114	1683	18.84	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20240708	131217	57	100.00	KONEX			N	N	N	N		N	2005	-35	5	-1.72	4345	2	40.00	2340	2340	2005	2345	1735	2040	2172.50	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	26	-4.05	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.25	1683	20240508	19.13	4495	-55.39	20240105	1683	19.13	20240508	4690	-57.25	20231114	1683	19.13	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20240708	121218	57	100.00	KONEX			N	N	N	N		N	2005	-35	5	-1.72	4345	2	40.00	2340	2340	2005	2345	1735	2040	2172.50	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	26	-4.05	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.25	1683	20240508	19.13	4495	-55.39	20240105	1683	19.13	20240508	4690	-57.25	20231114	1683	19.13	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20240708	111216	57	100.00	KONEX			N	N	N	N		N	2005	-35	5	-1.72	4345	2	40.00	2340	2340	2005	2345	1735	2040	2172.50	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	26	-4.05	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.25	1683	20240508	19.13	4495	-55.39	20240105	1683	19.13	20240508	4690	-57.25	20231114	1683	19.13	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20240708	101216	57	100.00	KONEX			N	N	N	N		N	2340	300	2	14.71	2340	1	20.00	2340	2340	2340	2345	1735	2040	2340.00	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	31	-4.73	2.78	12	0.00	-495.00	842.00	4690	20231114	-50.11	1683	20240508	39.04	4495	-47.94	20240105	1683	39.04	20240508	4690	-50.11	20231114	1683	39.04	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20240708	091215	57	100.00	KONEX			N	N	N	N		N	2340	300	2	14.71	2340	1	20.00	2340	2340	2340	2345	1735	2040	2340.00	0.00	0	0	2986	2512	2276	1802	1566	2395	1685	7	305	500	1220	5	1	1305515	31	-4.73	2.78	12	0.00	-495.00	842.00	4690	20231114	-50.11	1683	20240508	39.04	4495	-47.94	20240105	1683	39.04	20240508	4690	-50.11	20231114	1683	39.04	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20240705	161210	57	100.00	KONEX			N	N	N	N		N	2040	-355	4	-14.82	11620	5	1.75	2750	2750	2040	2750	2040	2395	2324.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	27	-4.12	2.42	12	0.00	-495.00	842.00	4690	20231114	-56.50	1683	20240508	21.21	4495	-54.62	20240105	1683	21.21	20240508	4690	-56.50	20231114	1683	21.21	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20240705	151214	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20240705	141216	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20240705	131213	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20240705	121214	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20240705	111210	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20240705	101210	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20240705	091212	57	100.00	KONEX			N	N	N	N		N	2750	355	1	14.82	5500	2	0.70	2750	2750	2750	2750	2040	2395	2750.00	0.00	0	0	2791	2592	2196	1997	1601	2692	2097	7	355	500	1430	5	1	1305515	36	-5.56	3.27	12	0.00	-495.00	842.00	4690	20231114	-41.36	1683	20240508	63.40	4495	-38.82	20240105	1683	63.40	20240508	4690	-41.36	20231114	1683	63.40	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20240704	161205	57	100.00	KONEX			N	N	N	N		N	2395	280	2	13.24	579140	286	14300.00	2295	2395	1800	2430	1800	2115	2024.97	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	31	-4.84	2.84	12	0.02	-495.00	842.00	4690	20231114	-48.93	1683	20240508	42.31	4495	-46.72	20240105	1683	42.31	20240508	4690	-48.93	20231114	1683	42.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20240704	151210	57	100.00	KONEX			N	N	N	N		N	2395	280	2	13.24	579140	286	14300.00	2295	2395	1800	2430	1800	2115	2024.97	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	31	-4.84	2.84	12	0.02	-495.00	842.00	4690	20231114	-48.93	1683	20240508	42.31	4495	-46.72	20240105	1683	42.31	20240508	4690	-48.93	20231114	1683	42.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20240704	141209	57	100.00	KONEX			N	N	N	N		N	2000	-115	5	-5.44	6095	3	150.00	2295	2295	1800	2430	1800	2115	2031.67	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1683	20240508	18.84	4495	-55.51	20240105	1683	18.84	20240508	4690	-57.36	20231114	1683	18.84	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20240704	131209	57	100.00	KONEX			N	N	N	N		N	2000	-115	5	-5.44	6095	3	150.00	2295	2295	1800	2430	1800	2115	2031.67	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1683	20240508	18.84	4495	-55.51	20240105	1683	18.84	20240508	4690	-57.36	20231114	1683	18.84	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20240704	121209	57	100.00	KONEX			N	N	N	N		N	2295	180	2	8.51	2295	1	50.00	2295	2295	2295	2430	1800	2115	2295.00	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20240704	111207	57	100.00	KONEX			N	N	N	N		N	2295	180	2	8.51	2295	1	50.00	2295	2295	2295	2430	1800	2115	2295.00	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20240704	101207	57	100.00	KONEX			N	N	N	N		N	2295	180	2	8.51	2295	1	50.00	2295	2295	2295	2430	1800	2115	2295.00	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20240704	091209	57	100.00	KONEX			N	N	N	N		N	2295	180	2	8.51	2295	1	50.00	2295	2295	2295	2430	1800	2115	2295.00	0.00	0	0	3028	2571	2343	1886	1658	2457	1772	7	315	500	1260	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
162	20240703	161203	57	100.00	KONEX			N	N	N	N		N	2115	-370	4	-14.89	4915	2	0.76	2800	2800	2115	2855	2115	2485	2457.50	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	28	-4.27	2.51	12	0.00	-495.00	842.00	4690	20231114	-54.90	1683	20240508	25.67	4495	-52.95	20240105	1683	25.67	20240508	4690	-54.90	20231114	1683	25.67	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
163	20240703	151207	57	100.00	KONEX			N	N	N	N		N	2115	-370	4	-14.89	4915	2	0.76	2800	2800	2115	2855	2115	2485	2457.50	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	28	-4.27	2.51	12	0.00	-495.00	842.00	4690	20231114	-54.90	1683	20240508	25.67	4495	-52.95	20240105	1683	25.67	20240508	4690	-54.90	20231114	1683	25.67	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
164	20240703	141207	57	100.00	KONEX			N	N	N	N		N	2800	315	2	12.68	2800	1	0.38	2800	2800	2800	2855	2115	2485	2800.00	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
165	20240703	131206	57	100.00	KONEX			N	N	N	N		N	2800	315	2	12.68	2800	1	0.38	2800	2800	2800	2855	2115	2485	2800.00	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
166	20240703	121205	57	100.00	KONEX			N	N	N	N		N	2800	315	2	12.68	2800	1	0.38	2800	2800	2800	2855	2115	2485	2800.00	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
167	20240703	111207	57	100.00	KONEX			N	N	N	N		N	2800	315	2	12.68	2800	1	0.38	2800	2800	2800	2855	2115	2485	2800.00	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
168	20240703	101208	57	100.00	KONEX			N	N	N	N		N	2800	315	2	12.68	2800	1	0.38	2800	2800	2800	2855	2115	2485	2800.00	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
169	20240703	091204	57	100.00	KONEX			N	N	N	N		N	2800	315	2	12.68	2800	1	0.38	2800	2800	2800	2855	2115	2485	2800.00	0.00	0	0	3128	2806	2423	2101	1718	2967	2262	7	370	500	1490	5	1	1305515	37	-5.66	3.33	12	0.00	-495.00	842.00	4690	20231114	-40.30	1683	20240508	66.37	4495	-37.71	20240105	1683	66.37	20240508	4690	-40.30	20231114	1683	66.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
170	20240702	161200	57	100.00	KONEX			N	N	N	N		N	2485	85	2	3.54	561885	262	26200.00	2040	2745	2040	2760	2040	2400	2144.60	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	32	-5.02	2.95	12	0.02	-495.00	842.00	4690	20231114	-47.01	1683	20240508	47.65	4495	-44.72	20240105	1683	47.65	20240508	4690	-47.01	20231114	1683	47.65	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
171	20240702	151202	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	412785	202	20200.00	2040	2745	2040	2760	2040	2400	2043.49	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	36	-5.55	3.26	12	0.02	-495.00	842.00	4690	20231114	-41.47	1683	20240508	63.10	4495	-38.93	20240105	1683	63.10	20240508	4690	-41.47	20231114	1683	63.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
172	20240702	141203	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	412785	202	20200.00	2040	2745	2040	2760	2040	2400	2043.49	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	36	-5.55	3.26	12	0.02	-495.00	842.00	4690	20231114	-41.47	1683	20240508	63.10	4495	-38.93	20240105	1683	63.10	20240508	4690	-41.47	20231114	1683	63.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
173	20240702	131203	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	412785	202	20200.00	2040	2745	2040	2760	2040	2400	2043.49	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	36	-5.55	3.26	12	0.02	-495.00	842.00	4690	20231114	-41.47	1683	20240508	63.10	4495	-38.93	20240105	1683	63.10	20240508	4690	-41.47	20231114	1683	63.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
174	20240702	121203	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	412785	202	20200.00	2040	2745	2040	2760	2040	2400	2043.49	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	36	-5.55	3.26	12	0.02	-495.00	842.00	4690	20231114	-41.47	1683	20240508	63.10	4495	-38.93	20240105	1683	63.10	20240508	4690	-41.47	20231114	1683	63.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
175	20240702	111202	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	412785	202	20200.00	2040	2745	2040	2760	2040	2400	2043.49	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	36	-5.55	3.26	12	0.02	-495.00	842.00	4690	20231114	-41.47	1683	20240508	63.10	4495	-38.93	20240105	1683	63.10	20240508	4690	-41.47	20231114	1683	63.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
176	20240702	101202	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	412785	202	20200.00	2040	2745	2040	2760	2040	2400	2043.49	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	36	-5.55	3.26	12	0.02	-495.00	842.00	4690	20231114	-41.47	1683	20240508	63.10	4495	-38.93	20240105	1683	63.10	20240508	4690	-41.47	20231114	1683	63.10	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
177	20240702	091203	57	100.00	KONEX			N	N	N	N		N	2040	-360	4	-15.00	2040	1	100.00	2040	2040	2040	2760	2040	2400	2040.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	7	360	500	1440	5	1	1305515	27	-4.12	2.42	12	0.00	-495.00	842.00	4690	20231114	-56.50	1683	20240508	21.21	4495	-54.62	20240105	1683	21.21	20240508	4690	-56.50	20231114	1683	21.21	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
178	20240701	161158	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
179	20240701	151201	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
180	20240701	141159	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
181	20240701	131159	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
182	20240701	121202	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
183	20240701	111155	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
184	20240701	101154	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
185	20240701	091152	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	2400	1	4.76	2400	2400	2400	2510	1860	2185	2400.00	0.00	0	0	2185	2185	2185	2185	2185	2185	2185	7	325	500	1310	5	1	1305515	31	-4.85	2.85	12	0.00	-495.00	842.00	4690	20231114	-48.83	1683	20240508	42.60	4495	-46.61	20240105	1683	42.60	20240508	4690	-48.83	20231114	1683	42.60	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N