KissMeData/086460/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	160716	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240731	150724	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240731	140724	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240731	130722	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240731	120722	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240731	110723	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240731	100721	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240731	090718	57	100.00	KONEX			N	N	N	N		N	3945	-5	5	-0.13	3945	1	100.00	3945	3945	3945	4540	3360	3950	3945.00	0.00	0	0	3950	3950	3950	3950	3950	3950	3950	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.82	1890	20240604	108.73	8240	-52.12	20240409	1890	108.73	20240604	10070	-60.82	20230901	1890	108.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240730	160703	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20240730	150715	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20240730	140706	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20240730	130713	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20240730	120705	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20240730	110714	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20240730	100714	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20240730	090716	57	100.00	KONEX			N	N	N	N		N	3950	0	3	0.00	3950	1	6.67	3950	3950	3950	4540	3360	3950	3950.00	0.00	0	0	4356	4152	3766	3562	3176	3960	3370	15	590	500	2370	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20240729	160704	57	100.00	KONEX			N	N	N	N		N	3950	-25	5	-0.63	51865	15	1500.00	3970	3970	3380	4570	3380	3975	3457.67	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20240729	150711	57	100.00	KONEX			N	N	N	N		N	3950	-25	5	-0.63	51865	15	1500.00	3970	3970	3380	4570	3380	3975	3457.67	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20240729	140718	57	100.00	KONEX			N	N	N	N		N	3950	-25	5	-0.63	51865	15	1500.00	3970	3970	3380	4570	3380	3975	3457.67	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20240729	130718	57	100.00	KONEX			N	N	N	N		N	3950	-25	5	-0.63	51865	15	1500.00	3970	3970	3380	4570	3380	3975	3457.67	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20240729	120710	57	100.00	KONEX			N	N	N	N		N	3950	-25	5	-0.63	51865	15	1500.00	3970	3970	3380	4570	3380	3975	3457.67	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	116	-1.47	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.77	1890	20240604	108.99	8240	-52.06	20240409	1890	108.99	20240604	10070	-60.77	20230901	1890	108.99	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20240729	110707	57	100.00	KONEX			N	N	N	N		N	3385	-590	5	-14.84	47915	14	1400.00	3970	3970	3380	4570	3380	3975	3422.50	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	99	-1.26	0.83	12	0.00	-2691.00	4096.00	10070	20230901	-66.39	1890	20240604	79.10	8240	-58.92	20240409	1890	79.10	20240604	10070	-66.39	20230901	1890	79.10	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20240729	100705	57	100.00	KONEX			N	N	N	N		N	3970	-5	5	-0.13	3970	1	100.00	3970	3970	3970	4570	3380	3975	3970.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.58	1890	20240604	110.05	8240	-51.82	20240409	1890	110.05	20240604	10070	-60.58	20230901	1890	110.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20240729	090705	57	100.00	KONEX			N	N	N	N		N	3970	-5	5	-0.13	3970	1	100.00	3970	3970	3970	4570	3380	3975	3970.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.58	1890	20240604	110.05	8240	-51.82	20240409	1890	110.05	20240604	10070	-60.58	20230901	1890	110.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20240726	160654	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240726	150702	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240726	140702	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240726	130702	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240726	120706	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240726	110704	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240726	100703	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240726	090657	57	100.00	KONEX			N	N	N	N		N	3975	0	3	0.00	3975	1	100.00	3975	3975	3975	4570	3380	3975	3975.00	0.00	0	0	3975	3975	3975	3975	3975	3975	3975	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240725	160659	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240725	150708	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240725	140707	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240725	130701	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240725	120705	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240725	110700	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240725	100700	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240725	090657	57	100.00	KONEX			N	N	N	N		N	3975	-5	5	-0.13	3975	1	100.00	3975	3975	3975	4575	3385	3980	3975.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.53	1890	20240604	110.32	8240	-51.76	20240409	1890	110.32	20240604	10070	-60.53	20230901	1890	110.32	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240724	160653	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240724	150705	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240724	140700	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240724	130707	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240724	120705	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240724	110702	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240724	100719	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240724	090658	57	100.00	KONEX			N	N	N	N		N	3980	0	3	0.00	3980	1	100.00	3980	3980	3980	4575	3385	3980	3980.00	0.00	0	0	3980	3980	3980	3980	3980	3980	3980	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240723	160650	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240723	150707	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240723	140655	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240723	130651	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240723	120656	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240723	110658	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240723	100655	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240723	090659	57	100.00	KONEX			N	N	N	N		N	3980	-5	5	-0.13	3980	1	100.00	3980	3980	3980	4580	3390	3985	3980.00	0.00	0	0	3985	3985	3985	3985	3985	3985	3985	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.48	1890	20240604	110.58	8240	-51.70	20240409	1890	110.58	20240604	10070	-60.48	20230901	1890	110.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240722	160649	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240722	150655	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240722	140657	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240722	130654	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240722	120655	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240722	110650	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240722	100654	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240722	090653	57	100.00	KONEX			N	N	N	N		N	3985	-5	5	-0.13	3985	1	100.00	3985	3985	3985	4585	3395	3990	3985.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	15	595	500	2390	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.43	1890	20240604	110.85	8240	-51.64	20240409	1890	110.85	20240604	10070	-60.43	20230901	1890	110.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240719	160638	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240719	150644	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240719	140647	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240719	130639	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240719	120640	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240719	110645	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240719	100547	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240719	090653	57	100.00	KONEX			N	N	N	N		N	3990	145	2	3.77	3990	1	4.00	3990	3990	3990	4420	3270	3845	3990.00	0.00	0	0	4311	4077	3726	3492	3141	3902	3317	15	575	500	2300	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.38	1890	20240604	111.11	8240	-51.58	20240409	1890	111.11	20240604	10070	-60.38	20230901	1890	111.11	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240718	160631	57	100.00	KONEX			N	N	N	N		N	3845	-120	5	-3.03	86960	25	192.31	3960	3960	3375	4555	3375	3965	3478.40	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240718	150640	57	100.00	KONEX			N	N	N	N		N	3845	-120	5	-3.03	86960	25	192.31	3960	3960	3375	4555	3375	3965	3478.40	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240718	140635	57	100.00	KONEX			N	N	N	N		N	3850	-115	5	-2.90	79270	23	176.92	3960	3960	3375	4555	3375	3965	3446.52	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.77	1890	20240604	103.70	8240	-53.28	20240409	1890	103.70	20240604	10070	-61.77	20230901	1890	103.70	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240718	130637	57	100.00	KONEX			N	N	N	N		N	3850	-115	5	-2.90	79270	23	176.92	3960	3960	3375	4555	3375	3965	3446.52	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.77	1890	20240604	103.70	8240	-53.28	20240409	1890	103.70	20240604	10070	-61.77	20230901	1890	103.70	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240718	120637	57	100.00	KONEX			N	N	N	N		N	3850	-115	5	-2.90	79270	23	176.92	3960	3960	3375	4555	3375	3965	3446.52	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.77	1890	20240604	103.70	8240	-53.28	20240409	1890	103.70	20240604	10070	-61.77	20230901	1890	103.70	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240718	110640	57	100.00	KONEX			N	N	N	N		N	3850	-115	5	-2.90	79270	23	176.92	3960	3960	3375	4555	3375	3965	3446.52	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.77	1890	20240604	103.70	8240	-53.28	20240409	1890	103.70	20240604	10070	-61.77	20230901	1890	103.70	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240718	100642	57	100.00	KONEX			N	N	N	N		N	3960	-5	5	-0.13	41670	12	92.31	3960	3960	3375	4555	3375	3965	3472.50	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	116	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.68	1890	20240604	109.52	8240	-51.94	20240409	1890	109.52	20240604	10070	-60.68	20230901	1890	109.52	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240718	090641	57	100.00	KONEX			N	N	N	N		N	3960	-5	5	-0.13	3960	1	7.69	3960	3960	3960	4555	3375	3965	3960.00	0.00	0	0	4365	4165	3770	3570	3175	3967	3372	15	590	500	2370	5	1	2939400	116	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.68	1890	20240604	109.52	8240	-51.94	20240409	1890	109.52	20240604	10070	-60.68	20230901	1890	109.52	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240717	160708	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	45650	13	0.00	3970	3970	3375	4565	3375	3970	3511.54	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240717	150712	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	45650	13	0.00	3970	3970	3375	4565	3375	3970	3511.54	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240717	140709	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	45650	13	0.00	3970	3970	3375	4565	3375	3970	3511.54	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240717	130708	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	7935	2	0.00	3970	3970	3965	4565	3375	3970	3967.50	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240717	120709	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	7935	2	0.00	3970	3970	3965	4565	3375	3970	3967.50	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240717	110709	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	7935	2	0.00	3970	3970	3965	4565	3375	3970	3967.50	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240717	100708	57	100.00	KONEX			N	N	N	N		N	3965	-5	5	-0.13	7935	2	0.00	3970	3970	3965	4565	3375	3970	3967.50	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.47	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.63	1890	20240604	109.79	8240	-51.88	20240409	1890	109.79	20240604	10070	-60.63	20230901	1890	109.79	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240717	090548	57	100.00	KONEX			N	N	N	N		N	3970	0	3	0.00	3970	1	0.00	3970	3970	3970	4565	3375	3970	3970.00	0.00	0	0	3970	3970	3970	3970	3970	3970	3970	15	595	500	2380	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.58	1890	20240604	110.05	8240	-51.82	20240409	1890	110.05	20240604	10070	-60.58	20230901	1890	110.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240716	160710	57	100.00	KONEX			N	N	N	N		N	3970	-700	4	-14.99	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	117	-1.48	0.97	12	0.00	-2691.00	4096.00	10070	20230901	-60.58	1890	20240604	110.05	8240	-51.82	20240409	1890	110.05	20240604	10070	-60.58	20230901	1890	110.05	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20240716	150717	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20240716	140714	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20240716	130715	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20240716	120713	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20240716	110713	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20240716	100714	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20240716	090712	57	100.00	KONEX			N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	5370	3970	4670	0.00	0.00	0	0	4670	4670	4670	4670	4670	4670	4670	15	700	500	2800	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20240715	160702	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240715	150707	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240715	140705	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240715	130707	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240715	120706	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240715	110705	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20240715	100706	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20240715	090706	57	100.00	KONEX			N	N	N	N		N	4670	605	1	14.88	9340	2	200.00	4670	4670	4670	4670	3460	4065	4670.00	0.00	0	0	4065	4065	4065	4065	4065	4065	4065	15	605	500	2430	5	1	2939400	137	-1.74	1.14	12	0.00	-2691.00	4096.00	10070	20230901	-53.62	1890	20240604	147.09	8240	-43.33	20240409	1890	147.09	20240604	10070	-53.62	20230901	1890	147.09	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20240712	160700	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20240712	150705	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20240712	140708	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20240712	130702	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20240712	120704	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20240712	110701	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20240712	100703	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20240712	090700	57	100.00	KONEX			N	N	N	N		N	4065	-10	5	-0.25	4065	1	100.00	4065	4065	4065	4685	3465	4075	4065.00	0.00	0	0	4075	4075	4075	4075	4075	4075	4075	15	610	500	2440	5	1	2939400	119	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.63	1890	20240604	115.08	8240	-50.67	20240409	1890	115.08	20240604	10070	-59.63	20230901	1890	115.08	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20240711	160657	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20240711	150703	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20240711	140702	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20240711	130700	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20240711	120701	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20240711	110658	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20240711	100659	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20240711	090657	57	100.00	KONEX			N	N	N	N		N	4075	-10	5	-0.24	4075	1	8.33	4075	4075	4075	4695	3475	4085	4075.00	0.00	0	0	4498	4291	3888	3681	3278	4090	3480	15	610	500	2450	5	1	2939400	120	-1.51	0.99	12	0.00	-2691.00	4096.00	10070	20230901	-59.53	1890	20240604	115.61	8240	-50.55	20240409	1890	115.61	20240604	10070	-59.53	20230901	1890	115.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20240710	160657	57	100.00	KONEX			N	N	N	N		N	4085	-15	5	-0.37	43030	12	1200.00	4095	4095	3485	4715	3485	4100	3585.83	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.43	1890	20240604	116.14	8240	-50.42	20240409	1890	116.14	20240604	10070	-59.43	20230901	1890	116.14	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20240710	150659	57	100.00	KONEX			N	N	N	N		N	4085	-15	5	-0.37	43030	12	1200.00	4095	4095	3485	4715	3485	4100	3585.83	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.43	1890	20240604	116.14	8240	-50.42	20240409	1890	116.14	20240604	10070	-59.43	20230901	1890	116.14	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20240710	140657	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.33	1890	20240604	116.67	8240	-50.30	20240409	1890	116.67	20240604	10070	-59.33	20230901	1890	116.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20240710	130657	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.33	1890	20240604	116.67	8240	-50.30	20240409	1890	116.67	20240604	10070	-59.33	20230901	1890	116.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20240710	120657	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.33	1890	20240604	116.67	8240	-50.30	20240409	1890	116.67	20240604	10070	-59.33	20230901	1890	116.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20240710	110658	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.33	1890	20240604	116.67	8240	-50.30	20240409	1890	116.67	20240604	10070	-59.33	20230901	1890	116.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20240710	100653	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.33	1890	20240604	116.67	8240	-50.30	20240409	1890	116.67	20240604	10070	-59.33	20230901	1890	116.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20240710	090658	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	4095	1	100.00	4095	4095	4095	4715	3485	4100	4095.00	0.00	0	0	4100	4100	4100	4100	4100	4100	4100	15	615	500	2460	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.33	1890	20240604	116.67	8240	-50.30	20240409	1890	116.67	20240604	10070	-59.33	20230901	1890	116.67	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20240709	160655	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20240709	150656	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20240709	140657	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20240709	130659	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20240709	120700	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20240709	110700	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20240709	100657	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20240709	090656	57	100.00	KONEX			N	N	N	N		N	4100	-5	5	-0.12	4100	1	100.00	4100	4100	4100	4720	3490	4105	4100.00	0.00	0	0	4105	4105	4105	4105	4105	4105	4105	15	615	500	2460	5	1	2939400	121	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.29	1890	20240604	116.93	8240	-50.24	20240409	1890	116.93	20240604	10070	-59.29	20230901	1890	116.93	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20240708	160651	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20240708	150653	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20240708	140655	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20240708	130651	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20240708	120653	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20240708	110651	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20240708	100651	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20240708	090651	57	100.00	KONEX			N	N	N	N		N	4105	0	3	0.00	4105	1	8.33	4105	4105	4105	4720	3490	4105	4105.00	0.00	0	0	4565	4335	3950	3720	3335	4142	3527	15	615	500	2460	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20240705	160648	57	100.00	KONEX			N	N	N	N		N	4105	-85	5	-2.03	43935	12	1200.00	4180	4180	3565	4815	3565	4190	3661.25	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20240705	150651	57	100.00	KONEX			N	N	N	N		N	4105	-85	5	-2.03	43935	12	1200.00	4180	4180	3565	4815	3565	4190	3661.25	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20240705	140651	57	100.00	KONEX			N	N	N	N		N	4105	-85	5	-2.03	43935	12	1200.00	4180	4180	3565	4815	3565	4190	3661.25	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	121	-1.53	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.24	1890	20240604	117.20	8240	-50.18	20240409	1890	117.20	20240604	10070	-59.24	20230901	1890	117.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20240705	130650	57	100.00	KONEX			N	N	N	N		N	4180	-10	5	-0.24	4180	1	100.00	4180	4180	4180	4815	3565	4190	4180.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.49	1890	20240604	121.16	8240	-49.27	20240409	1890	121.16	20240604	10070	-58.49	20230901	1890	121.16	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20240705	120650	57	100.00	KONEX			N	N	N	N		N	4180	-10	5	-0.24	4180	1	100.00	4180	4180	4180	4815	3565	4190	4180.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.49	1890	20240604	121.16	8240	-49.27	20240409	1890	121.16	20240604	10070	-58.49	20230901	1890	121.16	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20240705	110648	57	100.00	KONEX			N	N	N	N		N	4180	-10	5	-0.24	4180	1	100.00	4180	4180	4180	4815	3565	4190	4180.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.49	1890	20240604	121.16	8240	-49.27	20240409	1890	121.16	20240604	10070	-58.49	20230901	1890	121.16	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20240705	100649	57	100.00	KONEX			N	N	N	N		N	4180	-10	5	-0.24	4180	1	100.00	4180	4180	4180	4815	3565	4190	4180.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.49	1890	20240604	121.16	8240	-49.27	20240409	1890	121.16	20240604	10070	-58.49	20230901	1890	121.16	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20240705	090649	57	100.00	KONEX			N	N	N	N		N	4180	-10	5	-0.24	4180	1	100.00	4180	4180	4180	4815	3565	4190	4180.00	0.00	0	0	4190	4190	4190	4190	4190	4190	4190	15	625	500	2510	5	1	2939400	123	-1.55	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.49	1890	20240604	121.16	8240	-49.27	20240409	1890	121.16	20240604	10070	-58.49	20230901	1890	121.16	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20240704	160646	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20240704	150649	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20240704	140648	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20240704	130648	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20240704	120648	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20240704	110647	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20240704	100647	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
161	20240704	090648	57	100.00	KONEX			N	N	N	N		N	4190	-5	5	-0.12	4190	1	100.00	4190	4190	4190	4820	3570	4195	4190.00	0.00	0	0	4195	4195	4195	4195	4195	4195	4195	15	625	500	2510	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.39	1890	20240604	121.69	8240	-49.15	20240409	1890	121.69	20240604	10070	-58.39	20230901	1890	121.69	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
162	20240703	160644	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
163	20240703	150646	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
164	20240703	140647	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
165	20240703	130646	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
166	20240703	120645	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
167	20240703	110647	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
168	20240703	100648	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
169	20240703	090645	57	100.00	KONEX			N	N	N	N		N	4195	-5	5	-0.12	4195	1	100.00	4195	4195	4195	4830	3570	4200	4195.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.02	12	0.00	-2691.00	4096.00	10070	20230901	-58.34	1890	20240604	121.96	8240	-49.09	20240409	1890	121.96	20240604	10070	-58.34	20230901	1890	121.96	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
170	20240702	160643	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
171	20240702	150644	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
172	20240702	140644	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
173	20240702	130644	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
174	20240702	120645	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
175	20240702	110644	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
176	20240702	100644	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
177	20240702	090645	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	4200	1	100.00	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
178	20240701	160642	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
179	20240701	150644	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
180	20240701	140643	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
181	20240701	130642	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
182	20240701	120644	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
183	20240701	110642	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
184	20240701	100641	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
185	20240701	090640	57	100.00	KONEX			N	N	N	N		N	4200	110	2	2.69	4200	1	100.00	4200	4200	4200	4700	3480	4090	4200.00	0.00	0	0	4090	4090	4090	4090	4090	4090	4090	15	610	500	2450	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N