KissMeData/346010/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	161214	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	28000	10	50.00	2800	2800	2800	3105	2295	2700	2800.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20240731	151232	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	28000	10	50.00	2800	2800	2800	3105	2295	2700	2800.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20240731	141232	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	28000	10	50.00	2800	2800	2800	3105	2295	2700	2800.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20240731	131227	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	28000	10	50.00	2800	2800	2800	3105	2295	2700	2800.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20240731	121226	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	28000	10	50.00	2800	2800	2800	3105	2295	2700	2800.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20240731	111229	57	100.00	KONEX			N	N	N	N		N	2800	100	2	3.70	28000	10	50.00	2800	2800	2800	3105	2295	2700	2800.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20240731	101226	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20240731	091224	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2833	2766	2733	2666	2633	2750	2650	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20240730	161154	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	55000	20	181.82	2800	2800	2700	2990	2210	2600	2750.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
11	20240730	151219	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	55000	20	181.82	2800	2800	2700	2990	2210	2600	2750.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
12	20240730	141203	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	55000	20	181.82	2800	2800	2700	2990	2210	2600	2750.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
13	20240730	131209	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	55000	20	181.82	2800	2800	2700	2990	2210	2600	2750.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
14	20240730	121201	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	55000	20	181.82	2800	2800	2700	2990	2210	2600	2750.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
15	20240730	111210	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	30700	11	100.00	2800	2800	2700	2990	2210	2600	2790.91	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
16	20240730	101218	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	28000	10	90.91	2800	2800	2800	2990	2210	2600	2800.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
17	20240730	091221	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	28000	10	90.91	2800	2800	2800	2990	2210	2600	2800.00	0.00	0	0	2733	2666	2633	2566	2533	2650	2550	24	390	500	1560	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
18	20240729	161154	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	29600	11	110.00	2700	2700	2600	2990	2210	2600	2690.91	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20240729	151210	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	29600	11	110.00	2700	2700	2600	2990	2210	2600	2690.91	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20240729	141218	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	29600	11	110.00	2700	2700	2600	2990	2210	2600	2690.91	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20240729	131215	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	29600	11	110.00	2700	2700	2600	2990	2210	2600	2690.91	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20240729	121216	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	29600	11	110.00	2700	2700	2600	2990	2210	2600	2690.91	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20240729	111202	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	27000	10	100.00	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2000	20240722	35.00	10610	-74.55	20240118	2000	35.00	20240722	17250	-84.35	20231102	2000	35.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20240729	101200	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20240729	091158	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
26	20240726	161141	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
27	20240726	151153	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
28	20240726	141153	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
29	20240726	131154	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
30	20240726	121159	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
31	20240726	111158	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
32	20240726	101151	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	26000	10	100.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2000	20240722	30.00	10610	-75.49	20240118	2000	30.00	20240722	17250	-84.93	20231102	2000	30.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
33	20240726	091150	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2000	20240722	25.00	10610	-76.44	20240118	2000	25.00	20240722	17250	-85.51	20231102	2000	25.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20240725	161148	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	8.33	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2000	20240722	25.00	10610	-76.44	20240118	2000	25.00	20240722	17250	-85.51	20231102	2000	25.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20240725	151202	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	8.33	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2000	20240722	25.00	10610	-76.44	20240118	2000	25.00	20240722	17250	-85.51	20231102	2000	25.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20240725	141157	57	100.00	KONEX			N	N	N	N		N	2500	100	2	4.17	25000	10	8.33	2500	2500	2500	2760	2040	2400	2500.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2000	20240722	25.00	10610	-76.44	20240118	2000	25.00	20240722	17250	-85.51	20231102	2000	25.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20240725	131150	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20240725	121155	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20240725	111154	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20240725	101146	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20240725	091142	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2466	2432	2366	2332	2266	2450	2350	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20240724	161140	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	287000	120	25.86	2300	2400	2300	2415	1785	2100	2391.67	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20240724	151157	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	287000	120	25.86	2300	2400	2300	2415	1785	2100	2391.67	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20240724	141151	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20240724	131157	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20240724	121155	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20240724	111153	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20240724	101220	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20240724	091142	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2133	2066	2033	2150	2050	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20240723	161133	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	1019700	464	140.61	2100	2200	2100	2300	1700	2000	2197.63	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20240723	151203	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	1019700	464	140.61	2100	2200	2100	2300	1700	2000	2197.63	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20240723	141137	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	1017600	463	140.30	2100	2200	2100	2300	1700	2000	2197.84	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.01	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20240723	131133	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	1017600	463	140.30	2100	2200	2100	2300	1700	2000	2197.84	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.01	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20240723	121142	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	1017600	463	140.30	2100	2200	2100	2300	1700	2000	2197.84	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	107	-3.35	95.65	12	0.01	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20240723	111140	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	2000	20240722	0.00	10610	-81.15	20240118	2000	0.00	20240722	17250	-88.41	20231102	2000	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20240723	101135	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	2000	20240722	0.00	10610	-81.15	20240118	2000	0.00	20240722	17250	-88.41	20231102	2000	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20240723	091148	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	24	300	500	1200	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	2000	20240722	0.00	10610	-81.15	20240118	2000	0.00	20240722	17250	-88.41	20231102	2000	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20240722	161126	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-100	5	-4.76	723000	330	92.18	2200	2200	2000	2415	1785	2100	2190.91	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	97	-3.04	86.96	12	0.01	-657.00	23.00	17250	20231102	-88.41	2000	20240722	0.00	10610	-81.15	20240118	2000	0.00	20240722	17250	-88.41	20231102	2000	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20240722	151138	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-100	5	-4.76	723000	330	92.18	2200	2200	2000	2415	1785	2100	2190.91	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	97	-3.04	86.96	12	0.01	-657.00	23.00	17250	20231102	-88.41	2000	20240722	0.00	10610	-81.15	20240118	2000	0.00	20240722	17250	-88.41	20231102	2000	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20240722	141146	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-100	5	-4.76	723000	330	92.18	2200	2200	2000	2415	1785	2100	2190.91	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	97	-3.04	86.96	12	0.01	-657.00	23.00	17250	20231102	-88.41	2000	20240722	0.00	10610	-81.15	20240118	2000	0.00	20240722	17250	-88.41	20231102	2000	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20240722	131141	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	703000	320	89.39	2200	2200	2100	2415	1785	2100	2196.88	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240722	0.00	10610	-80.21	20240118	2100	0.00	20240722	17250	-87.83	20231102	2100	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20240722	121139	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	703000	320	89.39	2200	2200	2100	2415	1785	2100	2196.88	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240722	0.00	10610	-80.21	20240118	2100	0.00	20240722	17250	-87.83	20231102	2100	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20240722	111136	57	100.00	KONEX	신저가		N	N	N	N		N	2100	0	3	0.00	703000	320	89.39	2200	2200	2100	2415	1785	2100	2196.88	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240722	0.00	10610	-80.21	20240118	2100	0.00	20240722	17250	-87.83	20231102	2100	0.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20240722	101136	57	100.00	KONEX			N	N	N	N		N	2200	100	2	4.76	682000	310	86.59	2200	2200	2200	2415	1785	2100	2200.00	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	107	-3.35	95.65	12	0.01	-657.00	23.00	17250	20231102	-87.25	2100	20240719	4.76	10610	-79.26	20240118	2100	4.76	20240719	17250	-87.25	20231102	2100	4.76	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20240722	091140	57	100.00	KONEX			N	N	N	N		N	2200	100	2	4.76	2200	1	0.28	2200	2200	2200	2415	1785	2100	2200.00	0.00	0	0	2506	2302	2201	1997	1896	2252	1947	24	315	500	1260	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2100	20240719	4.76	10610	-79.26	20240118	2100	4.76	20240719	17250	-87.25	20231102	2100	4.76	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20240719	161108	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-365	4	-14.81	775745	358	411.49	2405	2405	2100	2830	2100	2465	2166.89	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240719	0.00	10610	-80.21	20240118	2100	0.00	20240719	17250	-87.83	20231102	2100	0.00	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20240719	151120	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-365	4	-14.81	775745	358	411.49	2405	2405	2100	2830	2100	2465	2166.89	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240719	0.00	10610	-80.21	20240118	2100	0.00	20240719	17250	-87.83	20231102	2100	0.00	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20240719	141122	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-365	4	-14.81	775745	358	411.49	2405	2405	2100	2830	2100	2465	2166.89	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240719	0.00	10610	-80.21	20240118	2100	0.00	20240719	17250	-87.83	20231102	2100	0.00	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20240719	131113	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-365	4	-14.81	775745	358	411.49	2405	2405	2100	2830	2100	2465	2166.89	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	102	-3.20	91.30	12	0.01	-657.00	23.00	17250	20231102	-87.83	2100	20240719	0.00	10610	-80.21	20240118	2100	0.00	20240719	17250	-87.83	20231102	2100	0.00	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20240719	121111	57	100.00	KONEX	신저가		N	N	N	N		N	2150	-315	5	-12.78	438945	200	229.89	2405	2405	2150	2830	2100	2465	2194.72	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	104	-3.27	93.48	12	0.00	-657.00	23.00	17250	20231102	-87.54	2150	20240719	0.00	10610	-79.74	20240118	2150	0.00	20240719	17250	-87.54	20231102	2150	0.00	20240719	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20240719	111123	57	100.00	KONEX			N	N	N	N		N	2465	0	3	0.00	0	0	0.00	0	0	0	2830	2100	2465	0.00	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	120	-3.75	107.17	12	0.00	-657.00	23.00	17250	20231102	-85.71	2200	20240422	12.05	10610	-76.77	20240118	2200	12.05	20240422	17250	-85.71	20231102	2200	12.05	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20240719	101109	57	100.00	KONEX			N	N	N	N		N	2465	0	3	0.00	0	0	0.00	0	0	0	2830	2100	2465	0.00	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	120	-3.75	107.17	12	0.00	-657.00	23.00	17250	20231102	-85.71	2200	20240422	12.05	10610	-76.77	20240118	2200	12.05	20240422	17250	-85.71	20231102	2200	12.05	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20240719	091125	57	100.00	KONEX			N	N	N	N		N	2465	0	3	0.00	0	0	0.00	0	0	0	2830	2100	2465	0.00	0.00	0	0	3045	2755	2610	2320	2175	2682	2247	24	365	500	1470	5	1	4860062	120	-3.75	107.17	12	0.00	-657.00	23.00	17250	20231102	-85.71	2200	20240422	12.05	10610	-76.77	20240118	2200	12.05	20240422	17250	-85.71	20231102	2200	12.05	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20240718	161102	57	100.00	KONEX			N	N	N	N		N	2465	-435	4	-15.00	225865	87	669.23	2900	2900	2465	3335	2465	2900	2596.15	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	120	-3.75	107.17	12	0.00	-657.00	23.00	17250	20231102	-85.71	2200	20240422	12.05	10610	-76.77	20240118	2200	12.05	20240422	17250	-85.71	20231102	2200	12.05	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20240718	151112	57	100.00	KONEX			N	N	N	N		N	2465	-435	4	-15.00	225865	87	669.23	2900	2900	2465	3335	2465	2900	2596.15	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	120	-3.75	107.17	12	0.00	-657.00	23.00	17250	20231102	-85.71	2200	20240422	12.05	10610	-76.77	20240118	2200	12.05	20240422	17250	-85.71	20231102	2200	12.05	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20240718	141103	57	100.00	KONEX			N	N	N	N		N	2465	-435	4	-15.00	225865	87	669.23	2900	2900	2465	3335	2465	2900	2596.15	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	120	-3.75	107.17	12	0.00	-657.00	23.00	17250	20231102	-85.71	2200	20240422	12.05	10610	-76.77	20240118	2200	12.05	20240422	17250	-85.71	20231102	2200	12.05	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20240718	131104	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	17400	6	46.15	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20240718	121104	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20240718	111112	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20240718	101113	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20240718	091115	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20240717	161200	57	100.00	KONEX			N	N	N	N		N	2900	10	2	0.35	37700	13	2.75	2900	2900	2900	3320	2460	2890	2900.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20240717	151207	57	100.00	KONEX			N	N	N	N		N	2900	10	2	0.35	37700	13	2.75	2900	2900	2900	3320	2460	2890	2900.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20240717	141203	57	100.00	KONEX			N	N	N	N		N	2900	10	2	0.35	37700	13	2.75	2900	2900	2900	3320	2460	2890	2900.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20240717	131201	57	100.00	KONEX			N	N	N	N		N	2900	10	2	0.35	37700	13	2.75	2900	2900	2900	3320	2460	2890	2900.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20240717	121202	57	100.00	KONEX			N	N	N	N		N	2900	10	2	0.35	37700	13	2.75	2900	2900	2900	3320	2460	2890	2900.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20240717	111204	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	140	-4.40	125.65	12	0.00	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20240717	101208	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	140	-4.40	125.65	12	0.00	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20240717	090948	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	3836	3362	3126	2652	2416	3245	2535	24	430	500	1730	5	1	4860062	140	-4.40	125.65	12	0.00	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20240716	161205	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	1387140	472	3146.67	3600	3600	2890	3910	2890	3400	2938.86	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	140	-4.40	125.65	12	0.01	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20240716	151218	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	1387140	472	3146.67	3600	3600	2890	3910	2890	3400	2938.86	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	140	-4.40	125.65	12	0.01	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20240716	141213	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	1387140	472	3146.67	3600	3600	2890	3910	2890	3400	2938.86	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	140	-4.40	125.65	12	0.01	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20240716	131214	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	1387140	472	3146.67	3600	3600	2890	3910	2890	3400	2938.86	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	140	-4.40	125.65	12	0.01	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20240716	121210	57	100.00	KONEX			N	N	N	N		N	2890	-510	4	-15.00	1387140	472	3146.67	3600	3600	2890	3910	2890	3400	2938.86	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	140	-4.40	125.65	12	0.01	-657.00	23.00	17250	20231102	-83.25	2200	20240422	31.36	10610	-72.76	20240118	2200	31.36	20240422	17250	-83.25	20231102	2200	31.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20240716	111213	57	100.00	KONEX			N	N	N	N		N	2900	-500	5	-14.71	326500	105	700.00	3600	3600	2900	3910	2890	3400	3109.52	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20240716	101212	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	36000	10	66.67	3600	3600	3600	3910	2890	3400	3600.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20240716	091211	57	100.00	KONEX			N	N	N	N		N	3600	200	2	5.88	36000	10	66.67	3600	3600	3600	3910	2890	3400	3600.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20240715	161152	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	51000	15	0.00	3400	3400	3400	3910	2890	3400	3400.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20240715	151200	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	51000	15	0.00	3400	3400	3400	3910	2890	3400	3400.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20240715	141157	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20240715	131200	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20240715	121158	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20240715	111158	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20240715	101157	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20240715	091159	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20240712	161149	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20240712	151156	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20240712	141159	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20240712	131153	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20240712	121155	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20240712	111151	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20240712	101153	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20240712	091150	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20240711	161144	57	100.00	KONEX			N	N	N	N		N	3400	-100	5	-2.86	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20240711	151152	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20240711	141153	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20240711	131150	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20240711	121148	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20240711	111146	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20240711	101148	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20240711	091145	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	3500	3500	3500	3500	3500	3500	3500	24	525	500	2100	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20240710	161139	57	100.00	KONEX			N	N	N	N		N	3500	-100	5	-2.78	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	170	-5.33	152.17	12	0.00	-657.00	23.00	17250	20231102	-79.71	2200	20240422	59.09	10610	-67.01	20240118	2200	59.09	20240422	17250	-79.71	20231102	2200	59.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20240710	151145	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20240710	141145	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20240710	131144	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20240710	121141	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20240710	111143	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20240710	101139	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20240710	091144	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3600	3600	3600	3600	3600	3600	3600	24	540	500	2160	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
130	20240709	161136	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
131	20240709	151143	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
132	20240709	141143	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
133	20240709	131147	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
134	20240709	121147	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
135	20240709	111148	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
136	20240709	101143	57	100.00	KONEX			N	N	N	N		N	3600	300	2	9.09	3600	1	100.00	3600	3600	3600	3795	2805	3300	3600.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	175	-5.48	156.52	12	0.00	-657.00	23.00	17250	20231102	-79.13	2200	20240422	63.64	10610	-66.07	20240118	2200	63.64	20240422	17250	-79.13	20231102	2200	63.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
137	20240709	091140	57	100.00	KONEX			N	N	N	N		N	3300	0	3	0.00	0	0	0.00	0	0	0	3795	2805	3300	0.00	0.00	0	0	3300	3300	3300	3300	3300	3300	3300	24	495	500	1980	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
138	20240708	161133	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	3300	1	0.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
139	20240708	151135	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	3300	1	0.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
140	20240708	141138	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	3300	1	0.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
141	20240708	131133	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	3300	1	0.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
142	20240708	121135	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	3300	1	0.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
143	20240708	111133	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	3300	1	0.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	160	-5.02	143.48	12	0.00	-657.00	23.00	17250	20231102	-80.87	2200	20240422	50.00	10610	-68.90	20240118	2200	50.00	20240422	17250	-80.87	20231102	2200	50.00	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
144	20240708	101133	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
145	20240708	091132	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
146	20240705	161127	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
147	20240705	151130	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
148	20240705	141133	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
149	20240705	131130	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
150	20240705	121131	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
151	20240705	111127	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
152	20240705	101127	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
153	20240705	091129	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	0	0	0.00	0	0	0	3910	2890	3400	0.00	0.00	0	0	3533	3466	3333	3266	3133	3500	3300	24	510	500	2040	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
154	20240704	161123	57	100.00	KONEX			N	N	N	N		N	3400	300	2	9.68	439000	130	0.00	3200	3400	3200	3565	2635	3100	3376.92	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
155	20240704	151128	57	100.00	KONEX			N	N	N	N		N	3400	300	2	9.68	439000	130	0.00	3200	3400	3200	3565	2635	3100	3376.92	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
156	20240704	141126	57	100.00	KONEX			N	N	N	N		N	3400	300	2	9.68	439000	130	0.00	3200	3400	3200	3565	2635	3100	3376.92	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
157	20240704	131126	57	100.00	KONEX			N	N	N	N		N	3400	300	2	9.68	439000	130	0.00	3200	3400	3200	3565	2635	3100	3376.92	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
158	20240704	121126	57	100.00	KONEX			N	N	N	N		N	3400	300	2	9.68	439000	130	0.00	3200	3400	3200	3565	2635	3100	3376.92	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
159	20240704	111124	57	100.00	KONEX			N	N	N	N		N	3400	300	2	9.68	439000	130	0.00	3200	3400	3200	3565	2635	3100	3376.92	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	165	-5.18	147.83	12	0.00	-657.00	23.00	17250	20231102	-80.29	2200	20240422	54.55	10610	-67.95	20240118	2200	54.55	20240422	17250	-80.29	20231102	2200	54.55	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
160	20240704	101125	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
161	20240704	091127	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
162	20240703	161120	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
163	20240703	151124	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
164	20240703	141123	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
165	20240703	131123	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
166	20240703	121122	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
167	20240703	111125	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
168	20240703	101125	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
169	20240703	091121	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
170	20240702	161118	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
171	20240702	151120	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
172	20240702	141121	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
173	20240702	131120	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
174	20240702	121121	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
175	20240702	111120	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
176	20240702	101119	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
177	20240702	091121	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
178	20240701	161115	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
179	20240701	151118	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
180	20240701	141116	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
181	20240701	131116	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
182	20240701	121117	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
183	20240701	111113	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
184	20240701	101112	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
185	20240701	091110	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	24	465	500	1860	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N