KissMeData/140660/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	160857	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20240731	150909	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20240731	140909	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20240731	130905	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20240731	120905	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20240731	110908	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20240731	100905	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20240731	090903	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20240730	160842	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20240730	150859	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20240730	140848	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20240730	130853	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20240730	120845	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20240730	110853	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20240730	100857	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20240730	090901	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20240729	160841	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20240729	150855	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20240729	140859	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20240729	130900	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20240729	120857	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20240729	110848	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20240729	100846	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20240729	090846	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20240726	160833	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20240726	150841	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20240726	140841	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20240726	130843	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20240726	120845	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20240726	110846	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20240726	100840	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20240726	090837	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20240725	160837	57	100.00	KONEX			N	N	N	N		N	1295	-4	5	-0.31	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20240725	150848	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20240725	140847	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20240725	130840	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20240725	120846	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20240725	110841	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20240725	100837	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20240725	090835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20240724	160833	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20240724	150845	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20240724	140840	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20240724	130845	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20240724	120844	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20240724	110841	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20240724	100905	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20240724	090833	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1513	1406	1292	1185	1071	1459	1238	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20240723	160829	57	100.00	KONEX			N	N	N	N		N	1299	-86	5	-6.21	3549876	3013	13100.00	1200	1399	1178	1592	1178	1385	1178.19	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	32	11.39	0.39	12	0.12	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20240723	150846	57	100.00	KONEX			N	N	N	N		N	1299	-86	5	-6.21	3549876	3013	13100.00	1200	1399	1178	1592	1178	1385	1178.19	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	32	11.39	0.39	12	0.12	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20240723	140833	57	100.00	KONEX			N	N	N	N		N	1399	14	2	1.01	12199	10	43.48	1200	1399	1200	1592	1178	1385	1219.90	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	35	12.27	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.68	1000	20240704	39.90	2175	-35.68	20240514	1000	39.90	20240704	2175	-35.68	20240514	1000	39.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20240723	130827	57	100.00	KONEX			N	N	N	N		N	1399	14	2	1.01	12199	10	43.48	1200	1399	1200	1592	1178	1385	1219.90	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	35	12.27	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.68	1000	20240704	39.90	2175	-35.68	20240514	1000	39.90	20240704	2175	-35.68	20240514	1000	39.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20240723	120834	57	100.00	KONEX			N	N	N	N		N	1399	14	2	1.01	12199	10	43.48	1200	1399	1200	1592	1178	1385	1219.90	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	35	12.27	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.68	1000	20240704	39.90	2175	-35.68	20240514	1000	39.90	20240704	2175	-35.68	20240514	1000	39.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20240723	110836	57	100.00	KONEX			N	N	N	N		N	1399	14	2	1.01	12199	10	43.48	1200	1399	1200	1592	1178	1385	1219.90	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	35	12.27	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.68	1000	20240704	39.90	2175	-35.68	20240514	1000	39.90	20240704	2175	-35.68	20240514	1000	39.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20240723	100831	57	100.00	KONEX			N	N	N	N		N	1399	14	2	1.01	12199	10	43.48	1200	1399	1200	1592	1178	1385	1219.90	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	35	12.27	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.68	1000	20240704	39.90	2175	-35.68	20240514	1000	39.90	20240704	2175	-35.68	20240514	1000	39.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20240723	090839	57	100.00	KONEX			N	N	N	N		N	1399	14	2	1.01	12199	10	43.48	1200	1399	1200	1592	1178	1385	1219.90	0.00	0	0	1527	1455	1317	1245	1107	1492	1282	12	207	500	830	1	1	2487252	35	12.27	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.68	1000	20240704	39.90	2175	-35.68	20240514	1000	39.90	20240704	2175	-35.68	20240514	1000	39.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20240722	160825	57	100.00	KONEX			N	N	N	N		N	1385	-2	5	-0.14	28953	23	0.00	1200	1389	1179	1595	1179	1387	1258.83	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.15	0.41	12	0.00	114.00	3341.00	2175	20240514	-36.32	1000	20240704	38.50	2175	-36.32	20240514	1000	38.50	20240704	2175	-36.32	20240514	1000	38.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20240722	150831	57	100.00	KONEX			N	N	N	N		N	1300	-87	5	-6.27	27568	22	0.00	1200	1389	1179	1595	1179	1387	1253.09	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20240722	140836	57	100.00	KONEX			N	N	N	N		N	1300	-87	5	-6.27	27568	22	0.00	1200	1389	1179	1595	1179	1387	1253.09	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20240722	130833	57	100.00	KONEX			N	N	N	N		N	1300	-87	5	-6.27	27568	22	0.00	1200	1389	1179	1595	1179	1387	1253.09	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20240722	120831	57	100.00	KONEX			N	N	N	N		N	1300	-87	5	-6.27	27568	22	0.00	1200	1389	1179	1595	1179	1387	1253.09	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20240722	110828	57	100.00	KONEX			N	N	N	N		N	1389	2	2	0.14	14568	12	0.00	1200	1389	1179	1595	1179	1387	1214.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	35	12.18	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.14	1000	20240704	38.90	2175	-36.14	20240514	1000	38.90	20240704	2175	-36.14	20240514	1000	38.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20240722	100831	57	100.00	KONEX			N	N	N	N		N	1389	2	2	0.14	14568	12	0.00	1200	1389	1179	1595	1179	1387	1214.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	35	12.18	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.14	1000	20240704	38.90	2175	-36.14	20240514	1000	38.90	20240704	2175	-36.14	20240514	1000	38.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20240722	090832	57	100.00	KONEX			N	N	N	N		N	1179	-208	4	-15.00	13179	11	0.00	1200	1200	1179	1595	1179	1387	1198.09	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	29	10.34	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.79	1000	20240704	17.90	2175	-45.79	20240514	1000	17.90	20240704	2175	-45.79	20240514	1000	17.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20240719	160809	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20240719	150818	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20240719	140821	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20240719	130811	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20240719	120812	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20240719	110819	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20240719	100736	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20240719	090825	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1387	1387	1387	1387	1387	1387	1387	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20240718	160804	57	100.00	KONEX			N	N	N	N		N	1387	-4	5	-0.29	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	34	12.17	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.23	1000	20240704	38.70	2175	-36.23	20240514	1000	38.70	20240704	2175	-36.23	20240514	1000	38.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20240718	150812	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20240718	140806	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20240718	130808	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20240718	120808	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20240718	110813	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20240718	100814	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20240718	090815	57	100.00	KONEX			N	N	N	N		N	1391	0	3	0.00	0	0	0.00	0	0	0	1599	1183	1391	0.00	0.00	0	0	1391	1391	1391	1391	1391	1391	1391	12	208	500	830	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20240717	160847	57	100.00	KONEX			N	N	N	N		N	1391	-9	5	-0.64	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.20	0.42	12	0.00	114.00	3341.00	2175	20240514	-36.05	1000	20240704	39.10	2175	-36.05	20240514	1000	39.10	20240704	2175	-36.05	20240514	1000	39.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20240717	150851	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20240717	140848	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20240717	130848	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20240717	120849	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20240717	110849	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20240717	100848	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20240717	090707	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1467	1433	1366	1332	1265	1450	1349	12	210	500	840	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20240716	160850	57	100.00	KONEX			N	N	N	N		N	1400	109	2	8.44	27390	21	0.00	1299	1400	1299	1484	1098	1291	1304.29	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1000	20240704	40.00	2175	-35.63	20240514	1000	40.00	20240704	2175	-35.63	20240514	1000	40.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20240716	150859	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20240716	140856	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20240716	130856	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20240716	120854	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20240716	110854	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20240716	100856	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20240716	090853	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1291	1291	1291	1291	1291	1291	1291	12	193	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20240715	160840	57	100.00	KONEX			N	N	N	N		N	1291	-5	5	-0.39	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.32	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.64	1000	20240704	29.10	2175	-40.64	20240514	1000	29.10	20240704	2175	-40.64	20240514	1000	29.10	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20240715	150847	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20240715	140844	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20240715	130846	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20240715	120845	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20240715	110844	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20240715	100845	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20240715	090846	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1430	1362	1231	1163	1032	1297	1098	12	194	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20240712	160838	57	100.00	KONEX			N	N	N	N		N	1296	4	2	0.31	6093	5	4.39	1299	1299	1100	1485	1099	1292	1218.60	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	32	11.37	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.41	1000	20240704	29.60	2175	-40.41	20240514	1000	29.60	20240704	2175	-40.41	20240514	1000	29.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20240712	150844	57	100.00	KONEX			N	N	N	N		N	1100	-192	5	-14.86	4797	4	3.51	1299	1299	1100	1485	1099	1292	1199.25	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20240712	140847	57	100.00	KONEX			N	N	N	N		N	1100	-192	5	-14.86	4797	4	3.51	1299	1299	1100	1485	1099	1292	1199.25	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20240712	130841	57	100.00	KONEX			N	N	N	N		N	1100	-192	5	-14.86	4797	4	3.51	1299	1299	1100	1485	1099	1292	1199.25	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20240712	120843	57	100.00	KONEX			N	N	N	N		N	1100	-192	5	-14.86	4797	4	3.51	1299	1299	1100	1485	1099	1292	1199.25	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20240712	110839	57	100.00	KONEX			N	N	N	N		N	1299	7	2	0.54	1299	1	0.88	1299	1299	1299	1485	1099	1292	1299.00	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20240712	100842	57	100.00	KONEX			N	N	N	N		N	1299	7	2	0.54	1299	1	0.88	1299	1299	1299	1485	1099	1292	1299.00	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20240712	090838	57	100.00	KONEX			N	N	N	N		N	1292	0	3	0.00	0	0	0.00	0	0	0	1485	1099	1292	0.00	0.00	0	0	1421	1356	1233	1168	1045	1295	1107	12	193	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20240711	160835	57	100.00	KONEX			N	N	N	N		N	1292	-7	5	-0.54	129062	114	1036.36	1298	1298	1110	1493	1105	1299	1132.12	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	32	11.33	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.60	1000	20240704	29.20	2175	-40.60	20240514	1000	29.20	20240704	2175	-40.60	20240514	1000	29.20	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20240711	150841	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	127770	113	1027.27	1298	1298	1110	1493	1105	1299	1130.71	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	28	9.74	0.33	12	0.00	114.00	3341.00	2175	20240514	-48.97	1000	20240704	11.00	2175	-48.97	20240514	1000	11.00	20240704	2175	-48.97	20240514	1000	11.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20240711	140841	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	127770	113	1027.27	1298	1298	1110	1493	1105	1299	1130.71	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	28	9.74	0.33	12	0.00	114.00	3341.00	2175	20240514	-48.97	1000	20240704	11.00	2175	-48.97	20240514	1000	11.00	20240704	2175	-48.97	20240514	1000	11.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20240711	130839	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	14268	11	100.00	1298	1298	1297	1493	1105	1299	1297.09	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20240711	120839	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	14268	11	100.00	1298	1298	1297	1493	1105	1299	1297.09	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20240711	110836	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	14268	11	100.00	1298	1298	1297	1493	1105	1299	1297.09	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	32	11.38	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.37	1000	20240704	29.70	2175	-40.37	20240514	1000	29.70	20240704	2175	-40.37	20240514	1000	29.70	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20240711	100838	57	100.00	KONEX			N	N	N	N		N	1298	-1	5	-0.08	1298	1	9.09	1298	1298	1298	1493	1105	1299	1298.00	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20240711	090836	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1365	1332	1266	1233	1167	1348	1249	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20240710	160833	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20240710	150835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20240710	140835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20240710	130835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20240710	120833	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20240710	110835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20240710	100830	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20240710	090835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	13299	11	100.00	1200	1299	1200	1493	1105	1299	1209.00	0.00	0	0	1425	1362	1236	1173	1047	1393	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20240709	160830	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	12399	11	275.00	1110	1299	1110	1493	1105	1299	1127.18	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20240709	150833	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20240709	140834	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20240709	130836	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20240709	120838	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20240709	110838	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20240709	100835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20240709	090832	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20240708	160827	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20240708	150829	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20240708	140831	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20240708	130827	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20240708	120829	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20240708	110826	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20240708	100827	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	5196	4	36.36	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20240708	090827	57	100.00	KONEX			N	N	N	N		N	1299	-1	5	-0.08	1299	1	9.09	1299	1299	1299	1495	1105	1300	1299.00	0.00	0	0	1366	1332	1266	1232	1166	1350	1250	12	195	500	780	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20240705	160823	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20240705	150827	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20240705	140827	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20240705	130825	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20240705	120825	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20240705	110823	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20240705	100823	57	100.00	KONEX			N	N	N	N		N	1300	100	2	8.33	13300	11	0.33	1200	1300	1200	1380	1020	1200	1209.09	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	32	11.40	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.23	1000	20240704	30.00	2175	-40.23	20240514	1000	30.00	20240704	2175	-40.23	20240514	1000	30.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20240705	090824	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1333	1266	1133	1066	933	1300	1100	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
154	20240704	160820	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
155	20240704	150823	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
156	20240704	140823	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
157	20240704	130823	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
158	20240704	120823	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
159	20240704	110821	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
160	20240704	100822	57	100.00	KONEX	신저가		N	N	N	N		N	1200	94	2	8.50	3329490	3325	1379.67	1001	1200	1000	1271	941	1106	1001.35	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.13	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
161	20240704	090822	57	100.00	KONEX			N	N	N	N		N	1106	0	3	0.00	0	0	0.00	0	0	0	1271	941	1106	0.00	0.00	0	0	1231	1168	1137	1074	1043	1153	1059	12	165	500	660	1	1	2487252	28	9.70	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
162	20240703	160818	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
163	20240703	150820	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
164	20240703	140821	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
165	20240703	130820	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
166	20240703	120819	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
167	20240703	110822	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
168	20240703	100822	57	100.00	KONEX	신저가		N	N	N	N		N	1106	-195	4	-14.99	267576	241	23.79	1200	1200	1106	1496	1106	1301	1110.27	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	28	9.70	0.33	12	0.01	114.00	3341.00	2175	20240514	-49.15	1106	20240703	0.00	2175	-49.15	20240514	1106	0.00	20240703	2175	-49.15	20240514	1106	0.00	20240703	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
169	20240703	090819	57	100.00	KONEX			N	N	N	N		N	1301	0	3	0.00	0	0	0.00	0	0	0	1496	1106	1301	0.00	0.00	0	0	1698	1499	1400	1201	1102	1450	1152	12	195	500	780	1	1	2487252	32	11.41	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
170	20240702	160817	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
171	20240702	150818	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
172	20240702	140819	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
173	20240702	130818	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
174	20240702	120819	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
175	20240702	110817	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
176	20240702	100817	57	100.00	KONEX			N	N	N	N		N	1301	-229	4	-14.97	1328210	1013	240.62	1400	1599	1301	1759	1301	1530	1311.16	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	32	11.41	0.39	12	0.04	114.00	3341.00	2175	20240514	-40.18	1182	20230831	10.07	2175	-40.18	20240514	1267	2.68	20240404	2175	-40.18	20240514	1182	10.07	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
177	20240702	090819	57	100.00	KONEX			N	N	N	N		N	1400	-130	5	-8.50	14000	10	2.38	1400	1400	1400	1759	1301	1530	1400.00	0.00	0	0	1623	1576	1553	1506	1483	1565	1495	12	229	500	910	1	1	2487252	35	12.28	0.42	12	0.00	114.00	3341.00	2175	20240514	-35.63	1182	20230831	18.44	2175	-35.63	20240514	1267	10.50	20240404	2175	-35.63	20240514	1182	18.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
178	20240701	160815	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	644830	421	679.03	1600	1600	1530	2065	1530	1799	1531.66	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.02	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
179	20240701	150817	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	32830	21	33.87	1600	1600	1530	2065	1530	1799	1563.33	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.00	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
180	20240701	140816	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	32830	21	33.87	1600	1600	1530	2065	1530	1799	1563.33	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.00	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
181	20240701	130816	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	32830	21	33.87	1600	1600	1530	2065	1530	1799	1563.33	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.00	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
182	20240701	120817	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	32830	21	33.87	1600	1600	1530	2065	1530	1799	1563.33	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.00	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
183	20240701	110815	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	32830	21	33.87	1600	1600	1530	2065	1530	1799	1563.33	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.00	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
184	20240701	100813	57	100.00	KONEX			N	N	N	N		N	1530	-269	4	-14.95	32830	21	33.87	1600	1600	1530	2065	1530	1799	1563.33	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	38	13.42	0.46	12	0.00	114.00	3341.00	2175	20240514	-29.66	1182	20230831	29.44	2175	-29.66	20240514	1267	20.76	20240404	2175	-29.66	20240514	1182	29.44	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
185	20240701	090812	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	16000	10	16.13	1600	1600	1600	2065	1530	1799	1600.00	0.00	0	0	2129	1964	1832	1667	1535	2046	1749	12	266	500	1070	1	1	2487252	40	14.04	0.48	12	0.00	114.00	3341.00	2175	20240514	-26.44	1182	20230831	35.36	2175	-26.44	20240514	1267	26.28	20240404	2175	-26.44	20240514	1182	35.36	20230831	0.00	N	140660	500	12 억		0	N	N	0	N	00	N