KissMeData/224810/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	161018	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20240731	151033	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20240731	141032	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20240731	131028	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20240731	121028	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20240731	111031	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20240731	101026	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20240731	091027	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20240730	161000	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20240730	151021	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20240730	141009	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20240730	131012	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20240730	121006	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20240730	111012	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20240730	101019	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20240730	091024	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20240729	161000	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20240729	151016	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20240729	141021	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20240729	131019	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20240729	121017	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20240729	111008	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20240729	101005	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20240729	091004	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20240726	160949	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20240726	150959	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20240726	141000	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20240726	131001	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20240726	121005	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20240726	111005	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20240726	100958	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20240726	090956	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20240725	160956	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20240725	151009	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20240725	141003	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20240725	130957	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20240725	121003	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20240725	111000	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20240725	100955	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20240725	090949	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2435	2435	2435	2435	2435	2435	2435	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20240724	160950	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20240724	151005	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20240724	140959	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20240724	131004	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20240724	121002	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20240724	110959	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20240724	101026	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20240724	090951	57	100.00	KONEX			N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	2800	2070	2435	0.00	0.00	0	0	2675	2555	2315	2195	1955	2615	2255	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20240723	160945	57	100.00	KONEX			N	N	N	N		N	2435	-5	5	-0.20	3937685	1848	308.00	2075	2435	2075	2805	2075	2440	2130.78	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.04	-1445.00	2944.00	3835	20230925	-36.51	1636	20240503	48.84	3350	-27.31	20240124	1636	48.84	20240503	3835	-36.51	20230925	1636	48.84	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20240723	151007	57	100.00	KONEX			N	N	N	N		N	2425	-15	5	-0.61	3925510	1843	307.17	2075	2425	2075	2805	2075	2440	2129.96	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	102	-1.68	0.82	12	0.04	-1445.00	2944.00	3835	20230925	-36.77	1636	20240503	48.23	3350	-27.61	20240124	1636	48.23	20240503	3835	-36.77	20230925	1636	48.23	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20240723	140947	57	100.00	KONEX			N	N	N	N		N	2425	-15	5	-0.61	3925510	1843	307.17	2075	2425	2075	2805	2075	2440	2129.96	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	102	-1.68	0.82	12	0.04	-1445.00	2944.00	3835	20230925	-36.77	1636	20240503	48.23	3350	-27.61	20240124	1636	48.23	20240503	3835	-36.77	20230925	1636	48.23	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20240723	130944	57	100.00	KONEX			N	N	N	N		N	2075	-365	4	-14.96	273900	132	22.00	2075	2075	2075	2805	2075	2440	2075.00	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	87	-1.44	0.70	12	0.00	-1445.00	2944.00	3835	20230925	-45.89	1636	20240503	26.83	3350	-38.06	20240124	1636	26.83	20240503	3835	-45.89	20230925	1636	26.83	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20240723	120951	57	100.00	KONEX			N	N	N	N		N	2075	-365	4	-14.96	273900	132	22.00	2075	2075	2075	2805	2075	2440	2075.00	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	87	-1.44	0.70	12	0.00	-1445.00	2944.00	3835	20230925	-45.89	1636	20240503	26.83	3350	-38.06	20240124	1636	26.83	20240503	3835	-45.89	20230925	1636	26.83	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20240723	110950	57	100.00	KONEX			N	N	N	N		N	2075	-365	4	-14.96	273900	132	22.00	2075	2075	2075	2805	2075	2440	2075.00	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	87	-1.44	0.70	12	0.00	-1445.00	2944.00	3835	20230925	-45.89	1636	20240503	26.83	3350	-38.06	20240124	1636	26.83	20240503	3835	-45.89	20230925	1636	26.83	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20240723	100946	57	100.00	KONEX			N	N	N	N		N	2075	-365	4	-14.96	273900	132	22.00	2075	2075	2075	2805	2075	2440	2075.00	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	87	-1.44	0.70	12	0.00	-1445.00	2944.00	3835	20230925	-45.89	1636	20240503	26.83	3350	-38.06	20240124	1636	26.83	20240503	3835	-45.89	20230925	1636	26.83	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20240723	090956	57	100.00	KONEX			N	N	N	N		N	2440	0	3	0.00	0	0	0.00	0	0	0	2805	2075	2440	0.00	0.00	0	0	2526	2482	2396	2352	2266	2505	2375	21	365	500	1460	5	1	4200000	102	-1.69	0.83	12	0.00	-1445.00	2944.00	3835	20230925	-36.38	1636	20240503	49.14	3350	-27.16	20240124	1636	49.14	20240503	3835	-36.38	20230925	1636	49.14	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20240722	160940	57	100.00	KONEX			N	N	N	N		N	2440	80	2	3.39	1427675	600	12000.00	2310	2440	2310	2710	2010	2360	2379.46	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	102	-1.69	0.83	12	0.01	-1445.00	2944.00	3835	20230925	-36.38	1636	20240503	49.14	3350	-27.16	20240124	1636	49.14	20240503	3835	-36.38	20230925	1636	49.14	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20240722	150948	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20240722	140955	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20240722	130950	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20240722	120947	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20240722	110947	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20240722	100947	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20240722	090950	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2360	2360	2360	2360	2360	2360	2360	21	350	500	1410	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20240719	160923	57	100.00	KONEX			N	N	N	N		N	2360	65	2	2.83	11800	5	250.00	2360	2360	2360	2635	1955	2295	2360.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20240719	150933	57	100.00	KONEX			N	N	N	N		N	2360	65	2	2.83	11800	5	250.00	2360	2360	2360	2635	1955	2295	2360.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	99	-1.63	0.80	12	0.00	-1445.00	2944.00	3835	20230925	-38.46	1636	20240503	44.25	3350	-29.55	20240124	1636	44.25	20240503	3835	-38.46	20230925	1636	44.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20240719	140934	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20240719	130925	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20240719	120926	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20240719	110935	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20240719	100903	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20240719	090939	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2638	2466	2123	1951	1608	2552	2037	21	340	500	1370	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20240718	160917	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	4075	2	0.00	1780	2295	1780	2400	1780	2090	2037.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20240718	150926	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	4075	2	0.00	1780	2295	1780	2400	1780	2090	2037.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20240718	140918	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	4075	2	0.00	1780	2295	1780	2400	1780	2090	2037.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20240718	130920	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	4075	2	0.00	1780	2295	1780	2400	1780	2090	2037.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20240718	120920	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	4075	2	0.00	1780	2295	1780	2400	1780	2090	2037.50	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	96	-1.59	0.78	12	0.00	-1445.00	2944.00	3835	20230925	-40.16	1636	20240503	40.28	3350	-31.49	20240124	1636	40.28	20240503	3835	-40.16	20230925	1636	40.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20240718	110927	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20240718	100928	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20240718	090927	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20240717	161006	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20240717	151012	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20240717	141008	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20240717	131007	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20240717	121009	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20240717	111009	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20240717	101009	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20240717	090816	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20240716	161010	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20240716	151021	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20240716	141017	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20240716	131016	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20240716	121014	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20240716	111015	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20240716	101016	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20240716	091014	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20240715	160958	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20240715	151006	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20240715	141004	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20240715	131005	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20240715	121004	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20240715	111004	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20240715	101003	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20240715	091005	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3835	20230925	-45.50	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20240712	160956	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20240712	151003	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20240712	141006	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20240712	130959	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20240712	121001	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20240712	110959	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20240712	101000	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20240712	090957	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20240711	160953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20240711	150959	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20240711	141000	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20240711	130958	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20240711	120957	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20240711	110953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20240711	100955	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20240711	090953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20240710	160950	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20240710	150953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20240710	140953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20240710	130953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20240710	120951	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20240710	110952	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20240710	100947	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20240710	090953	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2209	2149	2030	1970	1851	2179	2000	21	310	500	1250	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20240709	160947	57	100.00	KONEX			N	N	N	N		N	2090	-90	5	-4.13	347982	182	4.35	1912	2090	1911	2505	1855	2180	1911.99	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20240709	150951	57	100.00	KONEX			N	N	N	N		N	2090	-90	5	-4.13	347982	182	4.35	1912	2090	1911	2505	1855	2180	1911.99	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20240709	140952	57	100.00	KONEX			N	N	N	N		N	2090	-90	5	-4.13	347982	182	4.35	1912	2090	1911	2505	1855	2180	1911.99	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20240709	130954	57	100.00	KONEX			N	N	N	N		N	2090	-90	5	-4.13	347982	182	4.35	1912	2090	1911	2505	1855	2180	1911.99	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	88	-1.45	0.71	12	0.00	-1445.00	2944.00	3925	20230706	-46.75	1636	20240503	27.75	3350	-37.61	20240124	1636	27.75	20240503	3835	-45.50	20230925	1636	27.75	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20240709	120955	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	92	-1.51	0.74	12	0.00	-1445.00	2944.00	3925	20230706	-44.46	1636	20240503	33.25	3350	-34.93	20240124	1636	33.25	20240503	3835	-43.16	20230925	1636	33.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20240709	110956	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	92	-1.51	0.74	12	0.00	-1445.00	2944.00	3925	20230706	-44.46	1636	20240503	33.25	3350	-34.93	20240124	1636	33.25	20240503	3835	-43.16	20230925	1636	33.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20240709	100952	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	92	-1.51	0.74	12	0.00	-1445.00	2944.00	3925	20230706	-44.46	1636	20240503	33.25	3350	-34.93	20240124	1636	33.25	20240503	3835	-43.16	20230925	1636	33.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20240709	090949	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2505	1855	2180	0.00	0.00	0	0	2526	2352	2151	1977	1776	2440	2065	21	325	500	1300	5	1	4200000	92	-1.51	0.74	12	0.00	-1445.00	2944.00	3925	20230706	-44.46	1636	20240503	33.25	3350	-34.93	20240124	1636	33.25	20240503	3835	-43.16	20230925	1636	33.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20240708	160943	57	100.00	KONEX			N	N	N	N		N	2180	-95	5	-4.18	8965935	4187	0.00	1951	2325	1950	2615	1935	2275	2141.37	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	92	-1.51	0.74	12	0.10	-1445.00	2944.00	3925	20230706	-44.46	1636	20240503	33.25	3350	-34.93	20240124	1636	33.25	20240503	3835	-43.16	20230925	1636	33.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20240708	150945	57	100.00	KONEX			N	N	N	N		N	2180	-95	5	-4.18	8965935	4187	0.00	1951	2325	1950	2615	1935	2275	2141.37	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	92	-1.51	0.74	12	0.10	-1445.00	2944.00	3925	20230706	-44.46	1636	20240503	33.25	3350	-34.93	20240124	1636	33.25	20240503	3835	-43.16	20230925	1636	33.25	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20240708	140948	57	100.00	KONEX			N	N	N	N		N	2100	-175	5	-7.69	4844755	2186	0.00	1951	2325	1950	2615	1935	2275	2216.26	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	88	-1.45	0.71	12	0.05	-1445.00	2944.00	3925	20230706	-46.50	1636	20240503	28.36	3350	-37.31	20240124	1636	28.36	20240503	3835	-45.24	20230925	1636	28.36	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20240708	130943	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2615	1935	2275	0.00	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	96	-1.57	0.77	12	0.00	-1445.00	2944.00	3925	20230706	-42.04	1636	20240503	39.06	3350	-32.09	20240124	1636	39.06	20240503	3835	-40.68	20230925	1636	39.06	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20240708	120945	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2615	1935	2275	0.00	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	96	-1.57	0.77	12	0.00	-1445.00	2944.00	3925	20230706	-42.04	1636	20240503	39.06	3350	-32.09	20240124	1636	39.06	20240503	3835	-40.68	20230925	1636	39.06	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20240708	110943	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2615	1935	2275	0.00	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	96	-1.57	0.77	12	0.00	-1445.00	2944.00	3925	20230706	-42.04	1636	20240503	39.06	3350	-32.09	20240124	1636	39.06	20240503	3835	-40.68	20230925	1636	39.06	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20240708	100943	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2615	1935	2275	0.00	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	96	-1.57	0.77	12	0.00	-1445.00	2944.00	3925	20230706	-42.04	1636	20240503	39.06	3350	-32.09	20240124	1636	39.06	20240503	3835	-40.68	20230925	1636	39.06	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20240708	090943	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2615	1935	2275	0.00	0.00	0	0	2275	2275	2275	2275	2275	2275	2275	21	340	500	1360	5	1	4200000	96	-1.57	0.77	12	0.00	-1445.00	2944.00	3925	20230706	-42.04	1636	20240503	39.06	3350	-32.09	20240124	1636	39.06	20240503	3835	-40.68	20230925	1636	39.06	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
146	20240705	160938	57	100.00	KONEX			N	N	N	N		N	2275	-15	5	-0.66	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.57	0.77	12	0.00	-1445.00	2944.00	3925	20230706	-42.04	1636	20240503	39.06	3350	-32.09	20240124	1636	39.06	20240503	3925	-42.04	20230706	1636	39.06	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
147	20240705	150942	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
148	20240705	140944	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
149	20240705	130941	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
150	20240705	120942	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
151	20240705	110938	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
152	20240705	100939	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
153	20240705	090940	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2630	1950	2290	0.00	0.00	0	0	2290	2290	2290	2290	2290	2290	2290	21	340	500	1370	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
154	20240704	160935	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
155	20240704	150939	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
156	20240704	140938	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
157	20240704	130938	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
158	20240704	120938	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
159	20240704	110936	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
160	20240704	100936	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
161	20240704	090938	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	2290	1	50.00	2290	2290	2290	3090	2290	2690	2290.00	0.00	0	0	2690	2690	2690	2690	2690	2690	2690	21	400	500	1610	5	1	4200000	96	-1.58	0.78	12	0.00	-1445.00	2944.00	3925	20230706	-41.66	1636	20240503	39.98	3350	-31.64	20240124	1636	39.98	20240503	3925	-41.66	20230706	1636	39.98	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
162	20240703	160932	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
163	20240703	150936	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
164	20240703	140935	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
165	20240703	130935	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
166	20240703	120934	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
167	20240703	110937	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
168	20240703	100937	57	100.00	KONEX			N	N	N	N		N	2690	215	2	8.69	5380	2	200.00	2690	2690	2690	2845	2105	2475	2690.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	113	-1.86	0.91	12	0.00	-1445.00	2944.00	3925	20230706	-31.46	1636	20240503	64.43	3350	-19.70	20240124	1636	64.43	20240503	3925	-31.46	20230706	1636	64.43	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
169	20240703	090934	57	100.00	KONEX			N	N	N	N		N	2475	0	3	0.00	0	0	0.00	0	0	0	2845	2105	2475	0.00	0.00	0	0	2475	2475	2475	2475	2475	2475	2475	21	370	500	1480	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
170	20240702	160931	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
171	20240702	150932	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
172	20240702	140933	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
173	20240702	130933	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
174	20240702	120934	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
175	20240702	110933	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
176	20240702	100932	57	100.00	KONEX			N	N	N	N		N	2475	140	2	6.00	2475	1	0.11	2475	2475	2475	2685	1985	2335	2475.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	104	-1.71	0.84	12	0.00	-1445.00	2944.00	3925	20230706	-36.94	1636	20240503	51.28	3350	-26.12	20240124	1636	51.28	20240503	3925	-36.94	20230706	1636	51.28	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
177	20240702	090933	57	100.00	KONEX			N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	2685	1985	2335	0.00	0.00	0	0	2571	2452	2216	2097	1861	2512	2157	21	350	500	1400	5	1	4200000	98	-1.62	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
178	20240701	160929	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
179	20240701	150932	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
180	20240701	140930	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
181	20240701	130930	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
182	20240701	120931	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
183	20240701	110928	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
184	20240701	100927	57	100.00	KONEX			N	N	N	N		N	2335	10	2	0.43	1772455	895	0.00	1980	2335	1980	2670	1980	2325	1980.40	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.62	0.79	12	0.02	-1445.00	2944.00	3925	20230706	-40.51	1636	20240503	42.73	3350	-30.30	20240124	1636	42.73	20240503	3925	-40.51	20230706	1636	42.73	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
185	20240701	090925	57	100.00	KONEX			N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	2670	1980	2325	0.00	0.00	0	0	2325	2325	2325	2325	2325	2325	2325	21	345	500	1390	5	1	4200000	98	-1.61	0.79	12	0.00	-1445.00	2944.00	3925	20230706	-40.76	1636	20240503	42.11	3350	-30.60	20240124	1636	42.11	20240503	3925	-40.76	20230706	1636	42.11	20240503	0.00	N	224810	500	21 억		0	N	N	0	N	00	N