KissMeData/116100/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	160825	57	100.00	KONEX			N	N	N	N		N	1566	-2	5	-0.13	147839	110	203.70	1334	1566	1333	1803	1333	1568	1343.99	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240731	150836	57	100.00	KONEX			N	N	N	N		N	1560	-8	5	-0.51	141575	106	196.30	1334	1560	1333	1803	1333	1568	1335.61	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	97	28.89	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.93	900	20240103	73.33	2195	-28.93	20240726	900	73.33	20240103	2195	-28.93	20240726	900	73.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240731	140836	57	100.00	KONEX			N	N	N	N		N	1560	-8	5	-0.51	141575	106	196.30	1334	1560	1333	1803	1333	1568	1335.61	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	97	28.89	0.54	12	0.00	54.00	2863.00	2195	20240726	-28.93	900	20240103	73.33	2195	-28.93	20240726	900	73.33	20240103	2195	-28.93	20240726	900	73.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240731	130833	57	100.00	KONEX			N	N	N	N		N	1568	0	3	0.00	0	0	0.00	0	0	0	1803	1333	1568	0.00	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	98	29.04	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.56	900	20240103	74.22	2195	-28.56	20240726	900	74.22	20240103	2195	-28.56	20240726	900	74.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240731	120832	57	100.00	KONEX			N	N	N	N		N	1568	0	3	0.00	0	0	0.00	0	0	0	1803	1333	1568	0.00	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	98	29.04	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.56	900	20240103	74.22	2195	-28.56	20240726	900	74.22	20240103	2195	-28.56	20240726	900	74.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240731	110835	57	100.00	KONEX			N	N	N	N		N	1568	0	3	0.00	0	0	0.00	0	0	0	1803	1333	1568	0.00	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	98	29.04	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.56	900	20240103	74.22	2195	-28.56	20240726	900	74.22	20240103	2195	-28.56	20240726	900	74.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240731	100833	57	100.00	KONEX			N	N	N	N		N	1568	0	3	0.00	0	0	0.00	0	0	0	1803	1333	1568	0.00	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	98	29.04	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.56	900	20240103	74.22	2195	-28.56	20240726	900	74.22	20240103	2195	-28.56	20240726	900	74.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240731	090830	57	100.00	KONEX			N	N	N	N		N	1568	0	3	0.00	0	0	0.00	0	0	0	1803	1333	1568	0.00	0.00	0	0	1725	1646	1492	1413	1259	1686	1453	31	235	500	940	1	1	6239986	98	29.04	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.56	900	20240103	74.22	2195	-28.56	20240726	900	74.22	20240103	2195	-28.56	20240726	900	74.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240730	160811	57	100.00	KONEX			N	N	N	N		N	1568	-5	5	-0.32	73672	54	50.47	1340	1571	1338	1808	1338	1573	1364.30	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.04	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.56	900	20240103	74.22	2195	-28.56	20240726	900	74.22	20240103	2195	-28.56	20240726	900	74.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240730	150826	57	100.00	KONEX			N	N	N	N		N	1570	-3	5	-0.19	68968	51	47.66	1340	1571	1338	1808	1338	1573	1352.31	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.07	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.47	900	20240103	74.44	2195	-28.47	20240726	900	74.44	20240103	2195	-28.47	20240726	900	74.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240730	140817	57	100.00	KONEX			N	N	N	N		N	1570	-3	5	-0.19	68968	51	47.66	1340	1571	1338	1808	1338	1573	1352.31	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.07	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.47	900	20240103	74.44	2195	-28.47	20240726	900	74.44	20240103	2195	-28.47	20240726	900	74.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240730	130823	57	100.00	KONEX			N	N	N	N		N	1570	-3	5	-0.19	68968	51	47.66	1340	1571	1338	1808	1338	1573	1352.31	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.07	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.47	900	20240103	74.44	2195	-28.47	20240726	900	74.44	20240103	2195	-28.47	20240726	900	74.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240730	120814	57	100.00	KONEX			N	N	N	N		N	1570	-3	5	-0.19	68968	51	47.66	1340	1571	1338	1808	1338	1573	1352.31	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.07	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.47	900	20240103	74.44	2195	-28.47	20240726	900	74.44	20240103	2195	-28.47	20240726	900	74.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240730	110823	57	100.00	KONEX			N	N	N	N		N	1571	-2	5	-0.13	40638	30	28.04	1340	1571	1339	1808	1338	1573	1354.60	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.09	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.43	900	20240103	74.56	2195	-28.43	20240726	900	74.56	20240103	2195	-28.43	20240726	900	74.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240730	100825	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240730	090829	57	100.00	KONEX			N	N	N	N		N	1573	0	3	0.00	0	0	0.00	0	0	0	1808	1338	1573	0.00	0.00	0	0	1942	1757	1665	1480	1388	1711	1434	31	235	500	940	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240729	160809	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	168588	107	1783.33	1573	1850	1573	2125	1573	1850	1575.59	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240729	150822	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	168588	107	1783.33	1573	1850	1573	2125	1573	1850	1575.59	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240729	140828	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	165442	105	1750.00	1573	1850	1573	2125	1573	1850	1575.64	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240729	130828	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	159150	101	1683.33	1573	1850	1573	2125	1573	1850	1575.74	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240729	120824	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	141847	90	1500.00	1573	1850	1573	2125	1573	1850	1576.08	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240729	110815	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	108814	69	1150.00	1573	1850	1573	2125	1573	1850	1577.01	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240729	100814	57	100.00	KONEX			N	N	N	N		N	1573	-277	4	-14.97	80500	51	850.00	1573	1850	1573	2125	1573	1850	1578.43	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	98	29.13	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.34	900	20240103	74.78	2195	-28.34	20240726	900	74.78	20240103	2195	-28.34	20240726	900	74.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240729	090814	57	100.00	KONEX			N	N	N	N		N	1850	0	3	0.00	0	0	0.00	0	0	0	2125	1573	1850	0.00	0.00	0	0	2410	2130	1915	1635	1420	2270	1775	31	275	500	1110	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240726	160802	57	100.00	KONEX	신고가		N	N	N	N		N	1850	-150	5	-7.50	10845	6	150.00	1700	2195	1700	2300	1700	2000	1807.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240726	150810	57	100.00	KONEX	신고가		N	N	N	N		N	1850	-150	5	-7.50	10845	6	150.00	1700	2195	1700	2300	1700	2000	1807.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.72	900	20240103	105.56	2195	-15.72	20240726	900	105.56	20240103	2195	-15.72	20240726	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240726	140811	57	100.00	KONEX	신고가		N	N	N	N		N	1700	-300	4	-15.00	8995	5	125.00	1700	2195	1700	2300	1700	2000	1799.00	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.55	900	20240103	88.89	2195	-22.55	20240726	900	88.89	20240103	2195	-22.55	20240726	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240726	130811	57	100.00	KONEX	신고가		N	N	N	N		N	2195	195	2	9.75	3895	2	50.00	1700	2195	1700	2300	1700	2000	1947.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	5	1	6239986	137	40.65	0.77	12	0.00	54.00	2863.00	2195	20240726	0.00	900	20240103	143.89	2195	0.00	20240726	900	143.89	20240103	2195	0.00	20240726	900	143.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240726	120813	57	100.00	KONEX	신고가		N	N	N	N		N	2195	195	2	9.75	3895	2	50.00	1700	2195	1700	2300	1700	2000	1947.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	5	1	6239986	137	40.65	0.77	12	0.00	54.00	2863.00	2195	20240726	0.00	900	20240103	143.89	2195	0.00	20240726	900	143.89	20240103	2195	0.00	20240726	900	143.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240726	110814	57	100.00	KONEX	신고가		N	N	N	N		N	2195	195	2	9.75	3895	2	50.00	1700	2195	1700	2300	1700	2000	1947.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	5	1	6239986	137	40.65	0.77	12	0.00	54.00	2863.00	2195	20240726	0.00	900	20240103	143.89	2195	0.00	20240726	900	143.89	20240103	2195	0.00	20240726	900	143.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240726	100809	57	100.00	KONEX	신고가		N	N	N	N		N	2195	195	2	9.75	3895	2	50.00	1700	2195	1700	2300	1700	2000	1947.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	5	1	6239986	137	40.65	0.77	12	0.00	54.00	2863.00	2195	20240726	0.00	900	20240103	143.89	2195	0.00	20240726	900	143.89	20240103	2195	0.00	20240726	900	143.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240726	090805	57	100.00	KONEX	신고가		N	N	N	N		N	2195	195	2	9.75	3895	2	50.00	1700	2195	1700	2300	1700	2000	1947.50	0.00	0	0	2211	2105	1894	1788	1577	2158	1841	31	300	500	1200	5	1	6239986	137	40.65	0.77	12	0.00	54.00	2863.00	2195	20240726	0.00	900	20240103	143.89	2195	0.00	20240726	900	143.89	20240103	2195	0.00	20240726	900	143.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240725	160805	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240725	150816	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240725	140816	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240725	130808	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240725	120814	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240725	110808	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240725	100806	57	100.00	KONEX			N	N	N	N		N	2000	20	2	1.01	7483	4	9.09	1683	2000	1683	2275	1683	1980	1870.75	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	5	1	6239986	125	37.04	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.44	900	20240103	122.22	2050	-2.44	20240521	900	122.22	20240103	2050	-2.44	20240521	900	122.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240725	090804	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2275	1683	1980	0.00	0.00	0	0	2294	2136	1822	1664	1350	2216	1744	31	295	500	1180	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240724	160801	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240724	150813	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240724	140809	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240724	130812	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240724	120812	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240724	110808	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240724	100832	57	100.00	KONEX			N	N	N	N		N	1980	206	2	11.61	66854	44	244.44	1509	1980	1508	2040	1508	1774	1519.41	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	124	36.67	0.69	12	0.00	54.00	2863.00	2050	20240521	-3.41	900	20240103	120.00	2050	-3.41	20240521	900	120.00	20240103	2050	-3.41	20240521	900	120.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240724	090801	57	100.00	KONEX			N	N	N	N		N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1956	1864	1697	1605	1438	1781	1522	31	266	500	1060	1	1	6239986	111	32.85	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.46	900	20240103	97.11	2050	-13.46	20240521	900	97.11	20240103	2050	-13.46	20240521	900	97.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240723	160758	57	100.00	KONEX			N	N	N	N		N	1774	-26	5	-1.44	31357	18	1800.00	1789	1789	1530	2070	1530	1800	1742.06	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	111	32.85	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.46	900	20240103	97.11	2050	-13.46	20240521	900	97.11	20240103	2050	-13.46	20240521	900	97.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240723	150814	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	17890	10	1000.00	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.13	0.62	12	0.00	54.00	2863.00	2050	20240521	-12.73	900	20240103	98.78	2050	-12.73	20240521	900	98.78	20240103	2050	-12.73	20240521	900	98.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240723	140801	57	100.00	KONEX			N	N	N	N		N	1789	-11	5	-0.61	17890	10	1000.00	1789	1789	1789	2070	1530	1800	1789.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.13	0.62	12	0.00	54.00	2863.00	2050	20240521	-12.73	900	20240103	98.78	2050	-12.73	20240521	900	98.78	20240103	2050	-12.73	20240521	900	98.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240723	130756	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240723	120803	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240723	110805	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240723	100801	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240723	090806	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	31	270	500	1080	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240722	160754	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240722	150800	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240722	140804	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240722	130801	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240722	120800	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240722	110757	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240722	100800	57	100.00	KONEX			N	N	N	N		N	1800	-47	5	-2.54	1800	1	3.85	1800	1800	1800	2120	1570	1847	1800.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240722	090801	57	100.00	KONEX			N	N	N	N		N	1847	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1847	0.00	0.00	0	0	1901	1873	1860	1832	1819	1867	1826	31	273	500	1100	1	1	6239986	115	34.20	0.65	12	0.00	54.00	2863.00	2050	20240521	-9.90	900	20240103	105.22	2050	-9.90	20240521	900	105.22	20240103	2050	-9.90	20240521	900	105.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240719	160740	57	100.00	KONEX			N	N	N	N		N	1847	180	2	10.80	48433	26	81.25	1880	1888	1847	1917	1417	1667	1862.81	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	115	34.20	0.65	12	0.00	54.00	2863.00	2050	20240521	-9.90	900	20240103	105.22	2050	-9.90	20240521	900	105.22	20240103	2050	-9.90	20240521	900	105.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240719	150747	57	100.00	KONEX			N	N	N	N		N	1888	221	2	13.26	20728	11	34.38	1880	1888	1880	1917	1417	1667	1884.36	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	118	34.96	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.90	900	20240103	109.78	2050	-7.90	20240521	900	109.78	20240103	2050	-7.90	20240521	900	109.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240719	140751	57	100.00	KONEX			N	N	N	N		N	1888	221	2	13.26	20728	11	34.38	1880	1888	1880	1917	1417	1667	1884.36	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	118	34.96	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.90	900	20240103	109.78	2050	-7.90	20240521	900	109.78	20240103	2050	-7.90	20240521	900	109.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240719	130742	57	100.00	KONEX			N	N	N	N		N	1667	0	3	0.00	0	0	0.00	0	0	0	1917	1417	1667	0.00	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	104	30.87	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.68	900	20240103	85.22	2050	-18.68	20240521	900	85.22	20240103	2050	-18.68	20240521	900	85.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240719	120743	57	100.00	KONEX			N	N	N	N		N	1667	0	3	0.00	0	0	0.00	0	0	0	1917	1417	1667	0.00	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	104	30.87	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.68	900	20240103	85.22	2050	-18.68	20240521	900	85.22	20240103	2050	-18.68	20240521	900	85.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240719	110749	57	100.00	KONEX			N	N	N	N		N	1667	0	3	0.00	0	0	0.00	0	0	0	1917	1417	1667	0.00	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	104	30.87	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.68	900	20240103	85.22	2050	-18.68	20240521	900	85.22	20240103	2050	-18.68	20240521	900	85.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240719	100701	57	100.00	KONEX			N	N	N	N		N	1667	0	3	0.00	0	0	0.00	0	0	0	1917	1417	1667	0.00	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	104	30.87	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.68	900	20240103	85.22	2050	-18.68	20240521	900	85.22	20240103	2050	-18.68	20240521	900	85.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240719	090756	57	100.00	KONEX			N	N	N	N		N	1667	0	3	0.00	0	0	0.00	0	0	0	1917	1417	1667	0.00	0.00	0	0	1960	1813	1553	1406	1146	1887	1480	31	250	500	1000	1	1	6239986	104	30.87	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.68	900	20240103	85.22	2050	-18.68	20240521	900	85.22	20240103	2050	-18.68	20240521	900	85.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240718	160735	57	100.00	KONEX			N	N	N	N		N	1667	154	2	10.18	47838	32	68.09	1300	1700	1293	1739	1287	1513	1494.94	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	104	30.87	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.68	900	20240103	85.22	2050	-18.68	20240521	900	85.22	20240103	2050	-18.68	20240521	900	85.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240718	150743	57	100.00	KONEX			N	N	N	N		N	1668	155	2	10.24	22833	17	36.17	1300	1700	1293	1739	1287	1513	1343.12	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	104	30.89	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.63	900	20240103	85.33	2050	-18.63	20240521	900	85.33	20240103	2050	-18.63	20240521	900	85.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240718	140737	57	100.00	KONEX			N	N	N	N		N	1700	187	2	12.36	3000	2	4.26	1300	1700	1300	1739	1287	1513	1500.00	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240718	130738	57	100.00	KONEX			N	N	N	N		N	1700	187	2	12.36	3000	2	4.26	1300	1700	1300	1739	1287	1513	1500.00	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240718	120739	57	100.00	KONEX			N	N	N	N		N	1700	187	2	12.36	3000	2	4.26	1300	1700	1300	1739	1287	1513	1500.00	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240718	110743	57	100.00	KONEX			N	N	N	N		N	1700	187	2	12.36	3000	2	4.26	1300	1700	1300	1739	1287	1513	1500.00	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240718	100745	57	100.00	KONEX			N	N	N	N		N	1513	0	3	0.00	0	0	0.00	0	0	0	1739	1287	1513	0.00	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240718	090745	57	100.00	KONEX			N	N	N	N		N	1513	0	3	0.00	0	0	0.00	0	0	0	1739	1287	1513	0.00	0.00	0	0	1854	1683	1598	1427	1342	1641	1385	31	226	500	900	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240717	160816	57	100.00	KONEX			N	N	N	N		N	1513	-267	4	-15.00	71397	47	109.30	1514	1769	1513	2045	1513	1780	1519.09	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240717	150820	57	100.00	KONEX			N	N	N	N		N	1513	-267	4	-15.00	71397	47	109.30	1514	1769	1513	2045	1513	1780	1519.09	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240717	140816	57	100.00	KONEX			N	N	N	N		N	1513	-267	4	-15.00	71397	47	109.30	1514	1769	1513	2045	1513	1780	1519.09	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240717	130816	57	100.00	KONEX			N	N	N	N		N	1513	-267	4	-15.00	71397	47	109.30	1514	1769	1513	2045	1513	1780	1519.09	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240717	120817	57	100.00	KONEX			N	N	N	N		N	1513	-267	4	-15.00	71397	47	109.30	1514	1769	1513	2045	1513	1780	1519.09	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240717	110817	57	100.00	KONEX			N	N	N	N		N	1513	-267	4	-15.00	71397	47	109.30	1514	1769	1513	2045	1513	1780	1519.09	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	94	28.02	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.20	900	20240103	68.11	2050	-26.20	20240521	900	68.11	20240103	2050	-26.20	20240521	900	68.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240717	100816	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.17	900	20240103	97.78	2050	-13.17	20240521	900	97.78	20240103	2050	-13.17	20240521	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240717	090642	57	100.00	KONEX			N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1780	0.00	0.00	0	0	1995	1887	1742	1634	1489	1941	1688	31	265	500	1060	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.17	900	20240103	97.78	2050	-13.17	20240521	900	97.78	20240103	2050	-13.17	20240521	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240716	160818	57	100.00	KONEX			N	N	N	N		N	1780	-98	5	-5.22	69715	43	66.15	1597	1850	1597	2155	1597	1878	1621.28	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.17	900	20240103	97.78	2050	-13.17	20240521	900	97.78	20240103	2050	-13.17	20240521	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240716	150827	57	100.00	KONEX			N	N	N	N		N	1780	-98	5	-5.22	69715	43	66.15	1597	1850	1597	2155	1597	1878	1621.28	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.17	900	20240103	97.78	2050	-13.17	20240521	900	97.78	20240103	2050	-13.17	20240521	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240716	140824	57	100.00	KONEX			N	N	N	N		N	1780	-98	5	-5.22	69715	43	66.15	1597	1850	1597	2155	1597	1878	1621.28	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	111	32.96	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.17	900	20240103	97.78	2050	-13.17	20240521	900	97.78	20240103	2050	-13.17	20240521	900	97.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240716	130824	57	100.00	KONEX			N	N	N	N		N	1799	-79	5	-4.21	66338	41	63.08	1597	1850	1597	2155	1597	1878	1618.00	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	112	33.31	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.24	900	20240103	99.89	2050	-12.24	20240521	900	99.89	20240103	2050	-12.24	20240521	900	99.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240716	120822	57	100.00	KONEX			N	N	N	N		N	1597	-281	4	-14.96	64539	40	61.54	1597	1850	1597	2155	1597	1878	1613.47	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2050	20240521	-22.10	900	20240103	77.44	2050	-22.10	20240521	900	77.44	20240103	2050	-22.10	20240521	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240716	110822	57	100.00	KONEX			N	N	N	N		N	1597	-281	4	-14.96	64539	40	61.54	1597	1850	1597	2155	1597	1878	1613.47	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	100	29.57	0.56	12	0.00	54.00	2863.00	2050	20240521	-22.10	900	20240103	77.44	2050	-22.10	20240521	900	77.44	20240103	2050	-22.10	20240521	900	77.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240716	100823	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	7047	4	6.15	1597	1850	1597	2155	1597	1878	1761.75	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	115	34.26	0.65	12	0.00	54.00	2863.00	2050	20240521	-9.76	900	20240103	105.56	2050	-9.76	20240521	900	105.56	20240103	2050	-9.76	20240521	900	105.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240716	090821	57	100.00	KONEX			N	N	N	N		N	1878	0	3	0.00	0	0	0.00	0	0	0	2155	1597	1878	0.00	0.00	0	0	2196	2037	1741	1582	1286	1889	1434	31	277	500	1120	1	1	6239986	117	34.78	0.66	12	0.00	54.00	2863.00	2050	20240521	-8.39	900	20240103	108.67	2050	-8.39	20240521	900	108.67	20240103	2050	-8.39	20240521	900	108.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240715	160809	57	100.00	KONEX			N	N	N	N		N	1878	178	2	10.47	107393	65	1300.00	1880	1900	1445	1955	1445	1700	1652.20	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	117	34.78	0.66	12	0.00	54.00	2863.00	2050	20240521	-8.39	900	20240103	108.67	2050	-8.39	20240521	900	108.67	20240103	2050	-8.39	20240521	900	108.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240715	150815	57	100.00	KONEX			N	N	N	N		N	1880	180	2	10.59	98003	60	1200.00	1880	1900	1445	1955	1445	1700	1633.38	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	117	34.81	0.66	12	0.00	54.00	2863.00	2050	20240521	-8.29	900	20240103	108.89	2050	-8.29	20240521	900	108.89	20240103	2050	-8.29	20240521	900	108.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240715	140813	57	100.00	KONEX			N	N	N	N		N	1880	180	2	10.59	98003	60	1200.00	1880	1900	1445	1955	1445	1700	1633.38	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	117	34.81	0.66	12	0.00	54.00	2863.00	2050	20240521	-8.29	900	20240103	108.89	2050	-8.29	20240521	900	108.89	20240103	2050	-8.29	20240521	900	108.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240715	130814	57	100.00	KONEX			N	N	N	N		N	1899	199	2	11.71	43668	23	460.00	1880	1900	1880	1955	1445	1700	1898.61	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	118	35.17	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.37	900	20240103	111.00	2050	-7.37	20240521	900	111.00	20240103	2050	-7.37	20240521	900	111.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240715	120814	57	100.00	KONEX			N	N	N	N		N	1899	199	2	11.71	43668	23	460.00	1880	1900	1880	1955	1445	1700	1898.61	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	118	35.17	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.37	900	20240103	111.00	2050	-7.37	20240521	900	111.00	20240103	2050	-7.37	20240521	900	111.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240715	110812	57	100.00	KONEX			N	N	N	N		N	1899	199	2	11.71	43668	23	460.00	1880	1900	1880	1955	1445	1700	1898.61	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	118	35.17	0.66	12	0.00	54.00	2863.00	2050	20240521	-7.37	900	20240103	111.00	2050	-7.37	20240521	900	111.00	20240103	2050	-7.37	20240521	900	111.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240715	100813	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240715	090815	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1818	1758	1729	1669	1640	1744	1655	31	255	500	1020	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240712	160806	57	100.00	KONEX			N	N	N	N		N	1700	4	2	0.24	8589	5	0.00	1700	1789	1700	1950	1442	1696	1717.80	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240712	150813	57	100.00	KONEX			N	N	N	N		N	1789	93	2	5.48	5189	3	0.00	1700	1789	1700	1950	1442	1696	1729.67	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	112	33.13	0.62	12	0.00	54.00	2863.00	2050	20240521	-12.73	900	20240103	98.78	2050	-12.73	20240521	900	98.78	20240103	2050	-12.73	20240521	900	98.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240712	140815	57	100.00	KONEX			N	N	N	N		N	1789	93	2	5.48	5189	3	0.00	1700	1789	1700	1950	1442	1696	1729.67	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	112	33.13	0.62	12	0.00	54.00	2863.00	2050	20240521	-12.73	900	20240103	98.78	2050	-12.73	20240521	900	98.78	20240103	2050	-12.73	20240521	900	98.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240712	130809	57	100.00	KONEX			N	N	N	N		N	1789	93	2	5.48	5189	3	0.00	1700	1789	1700	1950	1442	1696	1729.67	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	112	33.13	0.62	12	0.00	54.00	2863.00	2050	20240521	-12.73	900	20240103	98.78	2050	-12.73	20240521	900	98.78	20240103	2050	-12.73	20240521	900	98.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240712	120811	57	100.00	KONEX			N	N	N	N		N	1789	93	2	5.48	5189	3	0.00	1700	1789	1700	1950	1442	1696	1729.67	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	112	33.13	0.62	12	0.00	54.00	2863.00	2050	20240521	-12.73	900	20240103	98.78	2050	-12.73	20240521	900	98.78	20240103	2050	-12.73	20240521	900	98.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240712	110808	57	100.00	KONEX			N	N	N	N		N	1696	0	3	0.00	0	0	0.00	0	0	0	1950	1442	1696	0.00	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	106	31.41	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.27	900	20240103	88.44	2050	-17.27	20240521	900	88.44	20240103	2050	-17.27	20240521	900	88.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240712	100811	57	100.00	KONEX			N	N	N	N		N	1696	0	3	0.00	0	0	0.00	0	0	0	1950	1442	1696	0.00	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	106	31.41	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.27	900	20240103	88.44	2050	-17.27	20240521	900	88.44	20240103	2050	-17.27	20240521	900	88.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240712	090807	57	100.00	KONEX			N	N	N	N		N	1696	0	3	0.00	0	0	0.00	0	0	0	1950	1442	1696	0.00	0.00	0	0	1696	1696	1696	1696	1696	1696	1696	31	254	500	1010	1	1	6239986	106	31.41	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.27	900	20240103	88.44	2050	-17.27	20240521	900	88.44	20240103	2050	-17.27	20240521	900	88.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240711	160803	57	100.00	KONEX			N	N	N	N		N	1696	-299	4	-14.99	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	106	31.41	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.27	900	20240103	88.44	2050	-17.27	20240521	900	88.44	20240103	2050	-17.27	20240521	900	88.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240711	150810	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240711	140809	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240711	130808	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240711	120808	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240711	110805	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240711	100806	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240711	090804	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2341	2168	1822	1649	1303	2254	1735	31	295	500	1190	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240710	160803	57	100.00	KONEX			N	N	N	N		N	1995	259	2	14.92	410133	274	1826.67	1476	1995	1476	1996	1476	1736	1496.84	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	124	36.94	0.70	12	0.00	54.00	2863.00	2050	20240521	-2.68	900	20240103	121.67	2050	-2.68	20240521	900	121.67	20240103	2050	-2.68	20240521	900	121.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240710	150805	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240710	140803	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240710	130804	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240710	120803	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240710	110804	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240710	100759	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240710	090804	57	100.00	KONEX			N	N	N	N		N	1476	-260	4	-14.98	72324	49	326.67	1476	1476	1476	1996	1476	1736	1476.00	0.00	0	0	2062	1898	1636	1472	1210	1768	1342	31	260	500	1040	1	1	6239986	92	27.33	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.00	900	20240103	64.00	2050	-28.00	20240521	900	64.00	20240103	2050	-28.00	20240521	900	64.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20240709	160800	57	100.00	KONEX			N	N	N	N		N	1736	120	2	7.43	25378	15	300.00	1800	1800	1374	1858	1374	1616	1691.87	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	108	32.15	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.32	900	20240103	92.89	2050	-15.32	20240521	900	92.89	20240103	2050	-15.32	20240521	900	92.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20240709	150802	57	100.00	KONEX			N	N	N	N		N	1730	114	2	7.05	8018	5	100.00	1800	1800	1374	1858	1374	1616	1603.60	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	108	32.04	0.60	12	0.00	54.00	2863.00	2050	20240521	-15.61	900	20240103	92.22	2050	-15.61	20240521	900	92.22	20240103	2050	-15.61	20240521	900	92.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20240709	140803	57	100.00	KONEX			N	N	N	N		N	1740	124	2	7.67	4914	3	60.00	1800	1800	1374	1858	1374	1616	1638.00	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20240709	130805	57	100.00	KONEX			N	N	N	N		N	1740	124	2	7.67	4914	3	60.00	1800	1800	1374	1858	1374	1616	1638.00	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20240709	120806	57	100.00	KONEX			N	N	N	N		N	1800	184	2	11.39	1800	1	20.00	1800	1800	1800	1858	1374	1616	1800.00	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20240709	110807	57	100.00	KONEX			N	N	N	N		N	1800	184	2	11.39	1800	1	20.00	1800	1800	1800	1858	1374	1616	1800.00	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	112	33.33	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.20	900	20240103	100.00	2050	-12.20	20240521	900	100.00	20240103	2050	-12.20	20240521	900	100.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20240709	100803	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	101	29.93	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.17	900	20240103	79.56	2050	-21.17	20240521	900	79.56	20240103	2050	-21.17	20240521	900	79.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20240709	090802	57	100.00	KONEX			N	N	N	N		N	1616	0	3	0.00	0	0	0.00	0	0	0	1858	1374	1616	0.00	0.00	0	0	1728	1672	1644	1588	1560	1658	1574	31	242	500	960	1	1	6239986	101	29.93	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.17	900	20240103	79.56	2050	-21.17	20240521	900	79.56	20240103	2050	-21.17	20240521	900	79.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20240708	160757	57	100.00	KONEX			N	N	N	N		N	1616	47	2	3.00	8164	5	1.75	1700	1700	1616	1804	1334	1569	1632.80	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	101	29.93	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.17	900	20240103	79.56	2050	-21.17	20240521	900	79.56	20240103	2050	-21.17	20240521	900	79.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20240708	150758	57	100.00	KONEX			N	N	N	N		N	1700	131	2	8.35	1700	1	0.35	1700	1700	1700	1804	1334	1569	1700.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20240708	140800	57	100.00	KONEX			N	N	N	N		N	1700	131	2	8.35	1700	1	0.35	1700	1700	1700	1804	1334	1569	1700.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20240708	130757	57	100.00	KONEX			N	N	N	N		N	1700	131	2	8.35	1700	1	0.35	1700	1700	1700	1804	1334	1569	1700.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20240708	120758	57	100.00	KONEX			N	N	N	N		N	1700	131	2	8.35	1700	1	0.35	1700	1700	1700	1804	1334	1569	1700.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20240708	110756	57	100.00	KONEX			N	N	N	N		N	1700	131	2	8.35	1700	1	0.35	1700	1700	1700	1804	1334	1569	1700.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20240708	100757	57	100.00	KONEX			N	N	N	N		N	1700	131	2	8.35	1700	1	0.35	1700	1700	1700	1804	1334	1569	1700.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	106	31.48	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.07	900	20240103	88.89	2050	-17.07	20240521	900	88.89	20240103	2050	-17.07	20240521	900	88.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20240708	090756	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1723	1645	1491	1413	1259	1685	1453	31	235	500	940	1	1	6239986	98	29.06	0.55	12	0.00	54.00	2863.00	2050	20240521	-23.46	900	20240103	74.33	2050	-23.46	20240521	900	74.33	20240103	2050	-23.46	20240521	900	74.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20240705	160753	57	100.00	KONEX			N	N	N	N		N	1569	-3	5	-0.19	383079	286	2383.33	1337	1569	1337	1807	1337	1572	1339.44	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	98	29.06	0.55	12	0.00	54.00	2863.00	2050	20240521	-23.46	900	20240103	74.33	2050	-23.46	20240521	900	74.33	20240103	2050	-23.46	20240521	900	74.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20240705	150756	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	62839	47	391.67	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20240705	140756	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	62839	47	391.67	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20240705	130755	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	62839	47	391.67	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20240705	120755	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	62839	47	391.67	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20240705	110753	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	62839	47	391.67	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20240705	100753	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	62839	47	391.67	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20240705	090754	57	100.00	KONEX			N	N	N	N		N	1337	-235	4	-14.95	9359	7	58.33	1337	1337	1337	1807	1337	1572	1337.00	0.00	0	0	1676	1624	1598	1546	1520	1611	1533	31	235	500	940	1	1	6239986	83	24.76	0.47	12	0.00	54.00	2863.00	2050	20240521	-34.78	900	20240103	48.56	2050	-34.78	20240521	900	48.56	20240103	2050	-34.78	20240521	900	48.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20240704	160750	57	100.00	KONEX			N	N	N	N		N	1572	133	2	9.24	18942	12	1.10	1650	1650	1572	1654	1224	1439	1578.50	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	98	29.11	0.55	12	0.00	54.00	2863.00	2050	20240521	-23.32	900	20240103	74.67	2050	-23.32	20240521	900	74.67	20240103	2050	-23.32	20240521	900	74.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20240704	150753	57	100.00	KONEX			N	N	N	N		N	1650	211	2	14.66	1650	1	0.09	1650	1650	1650	1654	1224	1439	1650.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	103	30.56	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.51	900	20240103	83.33	2050	-19.51	20240521	900	83.33	20240103	2050	-19.51	20240521	900	83.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20240704	140753	57	100.00	KONEX			N	N	N	N		N	1650	211	2	14.66	1650	1	0.09	1650	1650	1650	1654	1224	1439	1650.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	103	30.56	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.51	900	20240103	83.33	2050	-19.51	20240521	900	83.33	20240103	2050	-19.51	20240521	900	83.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20240704	130753	57	100.00	KONEX			N	N	N	N		N	1650	211	2	14.66	1650	1	0.09	1650	1650	1650	1654	1224	1439	1650.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	103	30.56	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.51	900	20240103	83.33	2050	-19.51	20240521	900	83.33	20240103	2050	-19.51	20240521	900	83.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20240704	120753	57	100.00	KONEX			N	N	N	N		N	1650	211	2	14.66	1650	1	0.09	1650	1650	1650	1654	1224	1439	1650.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	103	30.56	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.51	900	20240103	83.33	2050	-19.51	20240521	900	83.33	20240103	2050	-19.51	20240521	900	83.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20240704	110751	57	100.00	KONEX			N	N	N	N		N	1650	211	2	14.66	1650	1	0.09	1650	1650	1650	1654	1224	1439	1650.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	103	30.56	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.51	900	20240103	83.33	2050	-19.51	20240521	900	83.33	20240103	2050	-19.51	20240521	900	83.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20240704	100752	57	100.00	KONEX			N	N	N	N		N	1650	211	2	14.66	1650	1	0.09	1650	1650	1650	1654	1224	1439	1650.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	103	30.56	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.51	900	20240103	83.33	2050	-19.51	20240521	900	83.33	20240103	2050	-19.51	20240521	900	83.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20240704	090753	57	100.00	KONEX			N	N	N	N		N	1439	0	3	0.00	0	0	0.00	0	0	0	1654	1224	1439	0.00	0.00	0	0	1671	1554	1358	1241	1045	1457	1144	31	215	500	860	1	1	6239986	90	26.65	0.50	12	0.00	54.00	2863.00	2050	20240521	-29.80	900	20240103	59.89	2050	-29.80	20240521	900	59.89	20240103	2050	-29.80	20240521	900	59.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20240703	160748	57	100.00	KONEX			N	N	N	N		N	1439	73	2	5.34	1268057	1086	1357.50	1460	1475	1162	1570	1162	1366	1167.64	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	90	26.65	0.50	12	0.02	54.00	2863.00	2050	20240521	-29.80	900	20240103	59.89	2050	-29.80	20240521	900	59.89	20240103	2050	-29.80	20240521	900	59.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20240703	150751	57	100.00	KONEX			N	N	N	N		N	1440	74	2	5.42	1265179	1084	1355.00	1460	1475	1162	1570	1162	1366	1167.14	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	90	26.67	0.50	12	0.02	54.00	2863.00	2050	20240521	-29.76	900	20240103	60.00	2050	-29.76	20240521	900	60.00	20240103	2050	-29.76	20240521	900	60.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20240703	140751	57	100.00	KONEX			N	N	N	N		N	1444	78	2	5.71	262094	221	276.25	1460	1475	1162	1570	1162	1366	1185.95	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	90	26.74	0.50	12	0.00	54.00	2863.00	2050	20240521	-29.56	900	20240103	60.44	2050	-29.56	20240521	900	60.44	20240103	2050	-29.56	20240521	900	60.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20240703	130750	57	100.00	KONEX			N	N	N	N		N	1475	109	2	7.98	22050	15	18.75	1460	1475	1460	1570	1162	1366	1470.00	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	92	27.31	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.05	900	20240103	63.89	2050	-28.05	20240521	900	63.89	20240103	2050	-28.05	20240521	900	63.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20240703	120749	57	100.00	KONEX			N	N	N	N		N	1475	109	2	7.98	22050	15	18.75	1460	1475	1460	1570	1162	1366	1470.00	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	92	27.31	0.52	12	0.00	54.00	2863.00	2050	20240521	-28.05	900	20240103	63.89	2050	-28.05	20240521	900	63.89	20240103	2050	-28.05	20240521	900	63.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20240703	110752	57	100.00	KONEX			N	N	N	N		N	1366	0	3	0.00	0	0	0.00	0	0	0	1570	1162	1366	0.00	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20240703	100752	57	100.00	KONEX			N	N	N	N		N	1366	0	3	0.00	0	0	0.00	0	0	0	1570	1162	1366	0.00	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20240703	090749	57	100.00	KONEX			N	N	N	N		N	1366	0	3	0.00	0	0	0.00	0	0	0	1570	1162	1366	0.00	0.00	0	0	1366	1366	1366	1366	1366	1366	1366	31	204	500	810	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
170	20240702	160747	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	109280	80	347.83	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
171	20240702	150748	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	109280	80	347.83	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
172	20240702	140749	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	109280	80	347.83	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
173	20240702	130748	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	109280	80	347.83	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
174	20240702	120749	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	27320	20	86.96	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
175	20240702	110748	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	27320	20	86.96	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
176	20240702	100748	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	27320	20	86.96	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
177	20240702	090749	57	100.00	KONEX			N	N	N	N		N	1366	-241	4	-15.00	27320	20	86.96	1366	1366	1366	1848	1366	1607	1366.00	0.00	0	0	1625	1616	1608	1599	1591	1620	1603	31	241	500	960	1	1	6239986	85	25.30	0.48	12	0.00	54.00	2863.00	2050	20240521	-33.37	900	20240103	51.78	2050	-33.37	20240521	900	51.78	20240103	2050	-33.37	20240521	900	51.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
178	20240701	160746	57	100.00	KONEX			N	N	N	N		N	1607	198	2	14.05	37040	23	230.00	1600	1617	1600	1620	1198	1409	1610.43	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	100	29.76	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.61	900	20240103	78.56	2050	-21.61	20240521	900	78.56	20240103	2050	-21.61	20240521	900	78.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
179	20240701	150747	57	100.00	KONEX			N	N	N	N		N	1617	208	2	14.76	20970	13	130.00	1600	1617	1600	1620	1198	1409	1613.08	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	101	29.94	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.12	900	20240103	79.67	2050	-21.12	20240521	900	79.67	20240103	2050	-21.12	20240521	900	79.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
180	20240701	140746	57	100.00	KONEX			N	N	N	N		N	1617	208	2	14.76	20970	13	130.00	1600	1617	1600	1620	1198	1409	1613.08	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	101	29.94	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.12	900	20240103	79.67	2050	-21.12	20240521	900	79.67	20240103	2050	-21.12	20240521	900	79.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
181	20240701	130746	57	100.00	KONEX			N	N	N	N		N	1617	208	2	14.76	20970	13	130.00	1600	1617	1600	1620	1198	1409	1613.08	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	101	29.94	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.12	900	20240103	79.67	2050	-21.12	20240521	900	79.67	20240103	2050	-21.12	20240521	900	79.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
182	20240701	120747	57	100.00	KONEX			N	N	N	N		N	1617	208	2	14.76	20970	13	130.00	1600	1617	1600	1620	1198	1409	1613.08	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	101	29.94	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.12	900	20240103	79.67	2050	-21.12	20240521	900	79.67	20240103	2050	-21.12	20240521	900	79.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
183	20240701	110745	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	88	26.09	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.27	900	20240103	56.56	2050	-31.27	20240521	900	56.56	20240103	2050	-31.27	20240521	900	56.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
184	20240701	100744	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	88	26.09	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.27	900	20240103	56.56	2050	-31.27	20240521	900	56.56	20240103	2050	-31.27	20240521	900	56.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
185	20240701	090743	57	100.00	KONEX			N	N	N	N		N	1409	0	3	0.00	0	0	0.00	0	0	0	1620	1198	1409	0.00	0.00	0	0	1409	1409	1409	1409	1409	1409	1409	31	211	500	840	1	1	6239986	88	26.09	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.27	900	20240103	56.56	2050	-31.27	20240521	900	56.56	20240103	2050	-31.27	20240521	900	56.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N