KissMeData/254160/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	161049	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20240731	151106	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20240731	141104	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20240731	131059	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20240731	121059	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20240731	111102	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20240731	101057	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20240731	091058	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20240730	161030	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20240730	151053	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20240730	141040	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20240730	131044	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20240730	121036	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20240730	111041	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20240730	101052	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20240730	091055	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20240729	161030	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20240729	151046	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20240729	141053	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20240729	131049	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20240729	121048	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20240729	111038	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20240729	101036	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20240729	091035	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20240726	161018	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20240726	151029	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20240726	141030	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20240726	131031	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20240726	121035	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20240726	111035	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20240726	101027	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20240726	091026	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	0.00	0	0	2300	2300	2300	2300	2300	2300	2300	26	345	500	1380	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20240725	161026	57	100.00	KONEX			N	N	N	N		N	2300	-75	5	-3.16	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	119	-6.04	2.31	12	0.00	-381.00	995.00	3400	20240521	-32.35	1956	20240123	17.59	3400	-32.35	20240521	1956	17.59	20240123	3400	-32.35	20240521	1956	17.59	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20240725	151039	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20240725	141033	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20240725	131027	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20240725	121032	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20240725	111030	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20240725	101025	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20240725	091019	57	100.00	KONEX			N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	2730	2020	2375	0.00	0.00	0	0	2375	2375	2375	2375	2375	2375	2375	26	355	500	1420	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1956	20240123	21.42	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20240724	161020	57	100.00	KONEX			N	N	N	N		N	2375	-20	5	-0.84	23750	10	76.92	2375	2375	2375	2750	2040	2395	2375.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1901	20230718	24.93	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20240724	151035	57	100.00	KONEX			N	N	N	N		N	2375	-20	5	-0.84	23750	10	76.92	2375	2375	2375	2750	2040	2395	2375.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	123	-6.23	2.39	12	0.00	-381.00	995.00	3400	20240521	-30.15	1901	20230718	24.93	3400	-30.15	20240521	1956	21.42	20240123	3400	-30.15	20240521	1956	21.42	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20240724	141028	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20240724	131034	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20240724	121033	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20240724	111029	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20240724	101056	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20240724	091020	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	0	0	0.00	0	0	0	2750	2040	2395	0.00	0.00	0	0	2395	2395	2395	2395	2395	2395	2395	26	355	500	1430	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20240723	161014	57	100.00	KONEX			N	N	N	N		N	2395	40	2	1.70	31135	13	18.57	2395	2395	2395	2705	2005	2355	2395.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20240723	151038	57	100.00	KONEX			N	N	N	N		N	2395	40	2	1.70	31135	13	18.57	2395	2395	2395	2705	2005	2355	2395.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20240723	141017	57	100.00	KONEX			N	N	N	N		N	2395	40	2	1.70	31135	13	18.57	2395	2395	2395	2705	2005	2355	2395.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20240723	131013	57	100.00	KONEX			N	N	N	N		N	2395	40	2	1.70	23950	10	14.29	2395	2395	2395	2705	2005	2355	2395.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20240723	121021	57	100.00	KONEX			N	N	N	N		N	2395	40	2	1.70	7185	3	4.29	2395	2395	2395	2705	2005	2355	2395.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	124	-6.29	2.41	12	0.00	-381.00	995.00	3400	20240521	-29.56	1901	20230718	25.99	3400	-29.56	20240521	1956	22.44	20240123	3400	-29.56	20240521	1956	22.44	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20240723	111019	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20240723	101014	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20240723	091025	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20240722	161009	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	164850	70	0.00	2355	2355	2355	2705	2005	2355	2355.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20240722	151018	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	47100	20	0.00	2355	2355	2355	2705	2005	2355	2355.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20240722	141025	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	23550	10	0.00	2355	2355	2355	2705	2005	2355	2355.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20240722	131020	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	23550	10	0.00	2355	2355	2355	2705	2005	2355	2355.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20240722	121016	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20240722	111017	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20240722	101016	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20240722	091019	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	2355	2355	2355	2355	2355	2355	2355	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20240719	160950	57	100.00	KONEX			N	N	N	N		N	2355	5	2	0.21	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	122	-6.18	2.37	12	0.00	-381.00	995.00	3400	20240521	-30.74	1901	20230718	23.88	3400	-30.74	20240521	1956	20.40	20240123	3400	-30.74	20240521	1956	20.40	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20240719	151002	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20240719	141003	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20240719	130954	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20240719	120953	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20240719	111004	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20240719	100937	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20240719	091007	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2943	2646	2498	2201	2053	2572	2127	26	350	500	1410	5	1	5160000	121	-6.17	2.36	12	0.00	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1956	20.14	20240123	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20240718	160945	57	100.00	KONEX			N	N	N	N		N	2350	-410	4	-14.86	2199370	929	0.00	2600	2795	2350	3170	2350	2760	2367.46	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	121	-6.17	2.36	12	0.02	-381.00	995.00	3400	20240521	-30.88	1901	20230718	23.62	3400	-30.88	20240521	1956	20.14	20240123	3400	-30.88	20240521	1901	23.62	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20240718	150953	57	100.00	KONEX			N	N	N	N		N	2435	-325	5	-11.78	2154720	910	0.00	2600	2795	2350	3170	2350	2760	2367.82	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	126	-6.39	2.45	12	0.02	-381.00	995.00	3400	20240521	-28.38	1901	20230718	28.09	3400	-28.38	20240521	1956	24.49	20240123	3400	-28.38	20240521	1901	28.09	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20240718	140946	57	100.00	KONEX			N	N	N	N		N	2435	-325	5	-11.78	2130370	900	0.00	2600	2795	2350	3170	2350	2760	2367.08	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	126	-6.39	2.45	12	0.02	-381.00	995.00	3400	20240521	-28.38	1901	20230718	28.09	3400	-28.38	20240521	1956	24.49	20240123	3400	-28.38	20240521	1901	28.09	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20240718	130947	57	100.00	KONEX			N	N	N	N		N	2435	-325	5	-11.78	2130370	900	0.00	2600	2795	2350	3170	2350	2760	2367.08	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	126	-6.39	2.45	12	0.02	-381.00	995.00	3400	20240521	-28.38	1901	20230718	28.09	3400	-28.38	20240521	1956	24.49	20240123	3400	-28.38	20240521	1901	28.09	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20240718	120948	57	100.00	KONEX			N	N	N	N		N	2435	-325	5	-11.78	2130370	900	0.00	2600	2795	2350	3170	2350	2760	2367.08	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	126	-6.39	2.45	12	0.02	-381.00	995.00	3400	20240521	-28.38	1901	20230718	28.09	3400	-28.38	20240521	1956	24.49	20240123	3400	-28.38	20240521	1901	28.09	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20240718	110954	57	100.00	KONEX			N	N	N	N		N	2435	-325	5	-11.78	1959920	830	0.00	2600	2795	2350	3170	2350	2760	2361.35	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	126	-6.39	2.45	12	0.02	-381.00	995.00	3400	20240521	-28.38	1901	20230718	28.09	3400	-28.38	20240521	1956	24.49	20240123	3400	-28.38	20240521	1901	28.09	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20240718	100956	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20240718	090956	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20240717	161036	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20240717	151042	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20240717	141039	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20240717	131037	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20240717	121039	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20240717	111040	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20240717	101040	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20240717	090841	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2806	2782	2771	2747	2736	2777	2742	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
90	20240716	161040	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	83150	30	300.00	2795	2795	2760	3170	2350	2760	2771.67	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
91	20240716	151053	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	83150	30	300.00	2795	2795	2760	3170	2350	2760	2771.67	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
92	20240716	141047	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	74870	27	270.00	2795	2795	2760	3170	2350	2760	2772.96	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
93	20240716	131047	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	55550	20	200.00	2795	2795	2760	3170	2350	2760	2777.50	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
94	20240716	121045	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	55550	20	200.00	2795	2795	2760	3170	2350	2760	2777.50	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
95	20240716	111046	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
96	20240716	101047	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
97	20240716	091044	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2760	2760	2760	2760	2760	2760	2760	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
98	20240715	161028	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	27600	10	40.00	2760	2760	2760	3170	2350	2760	2760.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
99	20240715	151036	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	27600	10	40.00	2760	2760	2760	3170	2350	2760	2760.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
100	20240715	141033	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	27600	10	40.00	2760	2760	2760	3170	2350	2760	2760.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
101	20240715	131036	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	27600	10	40.00	2760	2760	2760	3170	2350	2760	2760.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
102	20240715	121034	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
103	20240715	111036	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
104	20240715	101033	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
105	20240715	091035	57	100.00	KONEX			N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3170	2350	2760	0.00	0.00	0	0	2773	2766	2763	2756	2753	2765	2755	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1901	20230718	45.19	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
106	20240712	161026	57	100.00	KONEX			N	N	N	N		N	2760	10	2	0.36	69150	25	250.00	2770	2770	2760	3160	2340	2750	2766.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.24	2.77	12	0.00	-381.00	995.00	3400	20240521	-18.82	1900	20230706	45.26	3400	-18.82	20240521	1956	41.10	20240123	3400	-18.82	20240521	1901	45.19	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
107	20240712	151033	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
108	20240712	141036	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
109	20240712	131030	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
110	20240712	121031	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
111	20240712	111029	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
112	20240712	101029	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
113	20240712	091027	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
114	20240711	161022	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
115	20240711	151029	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
116	20240711	141029	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
117	20240711	131027	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
118	20240711	121027	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
119	20240711	111023	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
120	20240711	101025	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	100.00	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
121	20240711	091023	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
122	20240710	161019	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	33.33	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
123	20240710	151023	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	33.33	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
124	20240710	141022	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	33.33	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
125	20240710	131022	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	33.33	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
126	20240710	121020	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	27500	10	33.33	2750	2750	2750	3160	2340	2750	2750.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
127	20240710	111022	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
128	20240710	101017	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
129	20240710	091023	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2783	2766	2733	2716	2683	2775	2725	26	410	500	1650	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
130	20240709	161016	57	100.00	KONEX			N	N	N	N		N	2750	-50	5	-1.79	81500	30	150.00	2700	2750	2700	3220	2380	2800	2716.67	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	142	-7.22	2.76	12	0.00	-381.00	995.00	3400	20240521	-19.12	1900	20230706	44.74	3400	-19.12	20240521	1956	40.59	20240123	3400	-19.12	20240521	1901	44.66	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
131	20240709	151021	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	54000	20	100.00	2700	2700	2700	3220	2380	2800	2700.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	139	-7.09	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.59	1900	20230706	42.11	3400	-20.59	20240521	1956	38.04	20240123	3400	-20.59	20240521	1901	42.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
132	20240709	141021	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	54000	20	100.00	2700	2700	2700	3220	2380	2800	2700.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	139	-7.09	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.59	1900	20230706	42.11	3400	-20.59	20240521	1956	38.04	20240123	3400	-20.59	20240521	1901	42.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
133	20240709	131024	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	54000	20	100.00	2700	2700	2700	3220	2380	2800	2700.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	139	-7.09	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.59	1900	20230706	42.11	3400	-20.59	20240521	1956	38.04	20240123	3400	-20.59	20240521	1901	42.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
134	20240709	121025	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	54000	20	100.00	2700	2700	2700	3220	2380	2800	2700.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	139	-7.09	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.59	1900	20230706	42.11	3400	-20.59	20240521	1956	38.04	20240123	3400	-20.59	20240521	1901	42.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
135	20240709	111026	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	54000	20	100.00	2700	2700	2700	3220	2380	2800	2700.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	139	-7.09	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.59	1900	20230706	42.11	3400	-20.59	20240521	1956	38.04	20240123	3400	-20.59	20240521	1901	42.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
136	20240709	101022	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	27000	10	50.00	2700	2700	2700	3220	2380	2800	2700.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	139	-7.09	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.59	1900	20230706	42.11	3400	-20.59	20240521	1956	38.04	20240123	3400	-20.59	20240521	1901	42.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
137	20240709	091019	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2803	2801	2798	2796	2793	2802	2797	26	420	500	1680	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.65	1900	20230706	47.37	3400	-17.65	20240521	1956	43.15	20240123	3400	-17.65	20240521	1901	47.29	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
138	20240708	161012	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	55950	20	0.00	2795	2800	2795	3205	2375	2790	2797.50	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.65	1900	20230706	47.37	3400	-17.65	20240521	1956	43.15	20240123	3400	-17.65	20240521	1901	47.29	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
139	20240708	151014	57	100.00	KONEX			N	N	N	N		N	2800	10	2	0.36	55950	20	0.00	2795	2800	2795	3205	2375	2790	2797.50	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.35	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.65	1900	20230706	47.37	3400	-17.65	20240521	1956	43.15	20240123	3400	-17.65	20240521	1901	47.29	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
140	20240708	141017	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	27950	10	0.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1901	47.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
141	20240708	131012	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	27950	10	0.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1901	47.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
142	20240708	121015	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	27950	10	0.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1901	47.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
143	20240708	111012	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	27950	10	0.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1901	47.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
144	20240708	101012	57	100.00	KONEX			N	N	N	N		N	2795	5	2	0.18	27950	10	0.00	2795	2795	2795	3205	2375	2790	2795.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1901	47.03	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
145	20240708	091012	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1901	46.76	20230718	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
146	20240705	161007	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
147	20240705	151011	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
148	20240705	141013	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
149	20240705	131010	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
150	20240705	121011	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
151	20240705	111007	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
152	20240705	101007	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
153	20240705	091009	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
154	20240704	161003	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.32	2.80	12	0.00	-381.00	995.00	3400	20240521	-17.94	1900	20230706	46.84	3400	-17.94	20240521	1956	42.64	20240123	3400	-17.94	20240521	1900	46.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
155	20240704	151007	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
156	20240704	141006	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
157	20240704	131007	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
158	20240704	121007	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
159	20240704	111005	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
160	20240704	101005	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
161	20240704	091007	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
162	20240703	161001	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
163	20240703	151005	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
164	20240703	141004	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
165	20240703	131003	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
166	20240703	121002	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
167	20240703	111005	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
168	20240703	101006	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
169	20240703	091002	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
170	20240702	160959	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
171	20240702	151001	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
172	20240702	141002	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
173	20240702	131001	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
174	20240702	121002	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
175	20240702	111001	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
176	20240702	101001	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
177	20240702	091002	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2861	2827	2761	2727	2661	2845	2745	26	415	500	1670	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
178	20240701	160958	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	196495	71	1420.00	2695	2795	2695	3095	2295	2695	2767.54	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
179	20240701	151000	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	95875	35	700.00	2695	2795	2695	3095	2295	2695	2739.29	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
180	20240701	140959	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	95875	35	700.00	2695	2795	2695	3095	2295	2695	2739.29	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
181	20240701	130958	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	95875	35	700.00	2695	2795	2695	3095	2295	2695	2739.29	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
182	20240701	120959	57	100.00	KONEX			N	N	N	N		N	2795	100	2	3.71	81900	30	600.00	2695	2795	2695	3095	2295	2695	2730.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	144	-7.34	2.81	12	0.00	-381.00	995.00	3400	20240521	-17.79	1900	20230706	47.11	3400	-17.79	20240521	1956	42.89	20240123	3400	-17.79	20240521	1900	47.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
183	20240701	110956	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	139	-7.07	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.74	1900	20230706	41.84	3400	-20.74	20240521	1956	37.78	20240123	3400	-20.74	20240521	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
184	20240701	100955	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	139	-7.07	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.74	1900	20230706	41.84	3400	-20.74	20240521	1956	37.78	20240123	3400	-20.74	20240521	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
185	20240701	090953	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	0	0	0.00	0	0	0	3095	2295	2695	0.00	0.00	0	0	2695	2695	2695	2695	2695	2695	2695	26	400	500	1610	5	1	5160000	139	-7.07	2.71	12	0.00	-381.00	995.00	3400	20240521	-20.74	1900	20230706	41.84	3400	-20.74	20240521	1956	37.78	20240123	3400	-20.74	20240521	1900	41.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N