KissMeData/402420/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	161256	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	28770	3	17.65	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20240731	151314	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	28770	3	17.65	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20240731	141314	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	28770	3	17.65	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20240731	131309	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	28770	3	17.65	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20240731	121308	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20240731	111310	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20240731	101307	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20240731	091305	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9850	9720	9460	9330	9070	9785	9395	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20240730	161234	57	100.00	KONEX			N	N	N	N		N	9590	10	2	0.10	162640	17	0.00	9590	9590	9200	11010	8150	9580	9567.06	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20240730	151301	57	100.00	KONEX			N	N	N	N		N	9590	10	2	0.10	162640	17	0.00	9590	9590	9200	11010	8150	9580	9567.06	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20240730	141243	57	100.00	KONEX			N	N	N	N		N	9590	10	2	0.10	162640	17	0.00	9590	9590	9200	11010	8150	9580	9567.06	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20240730	131250	57	100.00	KONEX			N	N	N	N		N	9200	-380	5	-3.97	18790	2	0.00	9590	9590	9200	11010	8150	9580	9395.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20240730	121240	57	100.00	KONEX			N	N	N	N		N	9200	-380	5	-3.97	18790	2	0.00	9590	9590	9200	11010	8150	9580	9395.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20240730	111251	57	100.00	KONEX			N	N	N	N		N	9590	10	2	0.10	9590	1	0.00	9590	9590	9590	11010	8150	9580	9590.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20240730	101259	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20240730	091306	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20240729	161232	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20240729	151250	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20240729	141300	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20240729	131256	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20240729	121257	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20240729	111245	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20240729	101242	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20240729	091238	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20240726	161220	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20240726	151233	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20240726	141232	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20240726	131234	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20240726	121240	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20240726	111238	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20240726	101231	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20240726	091231	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20240725	161228	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20240725	151242	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20240725	141237	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20240725	131229	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20240725	121235	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20240725	111233	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20240725	101226	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20240725	091221	57	100.00	KONEX			N	N	N	N		N	9580	0	3	0.00	0	0	0.00	0	0	0	11010	8150	9580	0.00	0.00	0	0	9580	9580	9580	9580	9580	9580	9580	11	1430	500	5740	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20240724	161219	57	100.00	KONEX			N	N	N	N		N	9580	-10	5	-0.10	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	213	-8.48	-2.61	12	0.00	-1130.00	-3666.00	17000	20231106	-43.65	7460	20240611	28.42	15900	-39.75	20240117	7460	28.42	20240611	17000	-43.65	20231106	7460	28.42	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20240724	151237	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20240724	141233	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20240724	131236	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20240724	121235	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20240724	111232	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20240724	101258	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20240724	091221	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20240723	161212	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	479500	50	20.00	9590	9590	9590	10810	7990	9400	9590.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20240723	151240	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20240723	141216	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20240723	131212	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20240723	121221	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20240723	111218	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20240723	101212	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20240723	091226	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9413	9406	9393	9386	9373	9410	9390	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20240722	161205	57	100.00	KONEX			N	N	N	N		N	9400	10	2	0.11	2347000	250	1923.08	9380	9400	9380	10790	7990	9390	9388.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.32	-2.56	12	0.01	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20240722	151218	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20240722	141225	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20240722	131220	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20240722	121216	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20240722	111215	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20240722	101214	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20240722	091217	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9390	9390	9390	9390	9390	9390	9390	11	1400	500	5630	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20240719	161144	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	122070	13	260.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20240719	151157	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	122070	13	260.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20240719	141159	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	122070	13	260.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20240719	131151	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	122070	13	260.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20240719	121149	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	122070	13	260.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20240719	111201	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	122070	13	260.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20240719	101147	57	100.00	KONEX			N	N	N	N		N	9390	190	2	2.07	93900	10	200.00	9390	9390	9390	10580	7820	9200	9390.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	209	-8.31	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.76	7460	20240611	25.87	15900	-40.94	20240117	7460	25.87	20240611	17000	-44.76	20231106	7460	25.87	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20240719	091203	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9200	9200	9200	9200	9200	9200	9200	11	1380	500	5520	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20240718	161137	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20240718	151150	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20240718	141140	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20240718	131141	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20240718	121140	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20240718	111148	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20240718	101150	57	100.00	KONEX			N	N	N	N		N	9200	-390	5	-4.07	46000	5	0.00	9200	9200	9200	11020	8160	9590	9200.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	205	-8.14	-2.51	12	0.00	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20240718	091153	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20240717	161240	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20240717	151246	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20240717	141244	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20240717	131241	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20240717	121242	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20240717	111245	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20240717	101248	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20240717	091021	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20240716	161245	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	28770	3	0.00	9590	9590	9590	10810	7990	9400	9590.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20240716	151259	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	28770	3	0.00	9590	9590	9590	10810	7990	9400	9590.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20240716	141253	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20240716	131255	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20240716	121250	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20240716	111253	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20240716	101252	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20240716	091250	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20240715	161231	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20240715	151240	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20240715	141237	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20240715	131240	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20240715	121237	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20240715	111238	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20240715	101236	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20240715	091238	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20240712	161228	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20240712	151236	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20240712	141239	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20240712	131233	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20240712	121234	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20240712	111230	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20240712	101232	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20240712	091229	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9266	9132	8866	9600	9200	11	1410	500	5640	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20240711	161223	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20240711	151231	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20240711	141232	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20240711	131229	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20240711	121227	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20240711	111224	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20240711	101227	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20240711	091224	57	100.00	KONEX			N	N	N	N		N	9400	410	2	4.56	138000	15	50.00	9000	9400	9000	10330	7650	8990	9200.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	209	-8.32	-2.56	12	0.00	-1130.00	-3666.00	17000	20231106	-44.71	7460	20240611	26.01	15900	-40.88	20240117	7460	26.01	20240611	17000	-44.71	20231106	7460	26.01	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20240710	161217	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	269700	30	0.00	8990	8990	8990	10330	7650	8990	8990.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20240710	151224	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	269700	30	0.00	8990	8990	8990	10330	7650	8990	8990.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20240710	141224	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	269700	30	0.00	8990	8990	8990	10330	7650	8990	8990.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20240710	131223	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20240710	121219	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20240710	111222	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20240710	101217	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20240710	091223	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20240709	161214	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20240709	151221	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20240709	141221	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20240709	131226	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20240709	121226	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20240709	111227	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20240709	101222	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20240709	091219	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	8990	8990	8990	8990	8990	8990	8990	11	1340	500	5390	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20240708	161212	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	988900	110	0.00	8990	8990	8990	10120	7480	8800	8990.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20240708	151214	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	988900	110	0.00	8990	8990	8990	10120	7480	8800	8990.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20240708	141217	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	988900	110	0.00	8990	8990	8990	10120	7480	8800	8990.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20240708	131211	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	988900	110	0.00	8990	8990	8990	10120	7480	8800	8990.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	200	-7.96	-2.45	12	0.00	-1130.00	-3666.00	17000	20231106	-47.12	7460	20240611	20.51	15900	-43.46	20240117	7460	20.51	20240611	17000	-47.12	20231106	7460	20.51	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20240708	121213	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20240708	111211	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20240708	101211	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20240708	091210	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8800	8800	8800	8800	8800	8800	8800	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20240705	161205	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20240705	151209	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20240705	141210	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20240705	131208	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20240705	121209	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20240705	111205	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20240705	101204	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20240705	091207	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9066	8932	8666	8532	8266	9000	8600	11	1320	500	5280	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20240704	161200	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20240704	151205	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20240704	141204	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20240704	131204	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20240704	121204	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20240704	111201	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20240704	101202	57	100.00	KONEX			N	N	N	N		N	8800	420	2	5.01	102600	12	16.67	8400	8800	8400	9630	7130	8380	8550.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	196	-7.79	-2.40	12	0.00	-1130.00	-3666.00	17000	20231106	-48.24	7460	20240611	17.96	15900	-44.65	20240117	7460	17.96	20240611	17000	-48.24	20231106	7460	17.96	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20240704	091204	57	100.00	KONEX			N	N	N	N		N	8380	0	3	0.00	0	0	0.00	0	0	0	9630	7130	8380	0.00	0.00	0	0	8380	8380	8380	8380	8380	8380	8380	11	1250	500	5020	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.71	7460	20240611	12.33	15900	-47.30	20240117	7460	12.33	20240611	17000	-50.71	20231106	7460	12.33	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
162	20240703	161158	57	100.00	KONEX			N	N	N	N		N	8380	-10	5	-0.12	603360	72	1440.00	8380	8380	8380	9640	7140	8390	8380.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.71	7460	20240611	12.33	15900	-47.30	20240117	7460	12.33	20240611	17000	-50.71	20231106	7460	12.33	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
163	20240703	151201	57	100.00	KONEX			N	N	N	N		N	8380	-10	5	-0.12	603360	72	1440.00	8380	8380	8380	9640	7140	8390	8380.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.71	7460	20240611	12.33	15900	-47.30	20240117	7460	12.33	20240611	17000	-50.71	20231106	7460	12.33	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
164	20240703	141202	57	100.00	KONEX			N	N	N	N		N	8380	-10	5	-0.12	603360	72	1440.00	8380	8380	8380	9640	7140	8390	8380.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.71	7460	20240611	12.33	15900	-47.30	20240117	7460	12.33	20240611	17000	-50.71	20231106	7460	12.33	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
165	20240703	131201	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
166	20240703	121200	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
167	20240703	111202	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
168	20240703	101203	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
169	20240703	091159	57	100.00	KONEX			N	N	N	N		N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	8390	8390	8390	8390	8390	8390	8390	11	1250	500	5030	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
170	20240702	161155	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	41950	5	0.00	8390	8390	8390	9430	6970	8200	8390.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
171	20240702	151157	57	100.00	KONEX			N	N	N	N		N	8390	190	2	2.32	41950	5	0.00	8390	8390	8390	9430	6970	8200	8390.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	187	-7.42	-2.29	12	0.00	-1130.00	-3666.00	17000	20231106	-50.65	7460	20240611	12.47	15900	-47.23	20240117	7460	12.47	20240611	17000	-50.65	20231106	7460	12.47	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
172	20240702	141158	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
173	20240702	131158	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
174	20240702	121158	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
175	20240702	111157	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
176	20240702	101156	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
177	20240702	091158	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
178	20240701	161153	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
179	20240701	151156	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
180	20240701	141154	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
181	20240701	131154	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
182	20240701	121157	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
183	20240701	111150	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
184	20240701	101149	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
185	20240701	091147	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	9430	6970	8200	0.00	0.00	0	0	8200	8200	8200	8200	8200	8200	8200	11	1230	500	4920	10	1	2226540	183	-7.26	-2.24	12	0.00	-1130.00	-3666.00	17000	20231106	-51.76	7460	20240611	9.92	15900	-48.43	20240117	7460	9.92	20240611	17000	-51.76	20231106	7460	9.92	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N