KissMeData/234070/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	161028	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
3	20240731	151044	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
4	20240731	141043	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
5	20240731	131038	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
6	20240731	121038	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
7	20240731	111041	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
8	20240731	101036	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
9	20240731	091037	57	100.00	KONEX			N	N	N	N		N	1226	-216	4	-14.98	1226	1	100.00	1226	1226	1226	1658	1226	1442	1226.00	0.00	0	0	1442	1442	1442	1442	1442	1442	1442	35	216	500	860	1	1	6938482	85	1.77	0.17	12	0.00	694.00	7256.00	2210	20230802	-44.52	939	20240725	30.56	1977	-37.99	20240510	939	30.56	20240725	2210	-44.52	20230802	939	30.56	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
10	20240730	161010	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
11	20240730	151031	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
12	20240730	141019	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
13	20240730	131023	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
14	20240730	121015	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
15	20240730	111021	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
16	20240730	101030	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
17	20240730	091034	57	100.00	KONEX			N	N	N	N		N	1442	184	2	14.63	1442	1	9.09	1442	1442	1442	1446	1070	1258	1442.00	0.00	0	0	1624	1441	1256	1073	888	1348	980	35	188	500	750	1	1	6938482	100	2.08	0.20	12	0.00	694.00	7256.00	2210	20230802	-34.75	939	20240725	53.57	1977	-27.06	20240510	939	53.57	20240725	2210	-34.75	20230802	939	53.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
18	20240729	161009	57	100.00	KONEX			N	N	N	N		N	1258	-1	5	-0.08	12336	11	1100.00	1439	1439	1071	1447	1071	1259	1121.45	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-47.03	939	20240725	33.97	1977	-36.37	20240510	939	33.97	20240725	2210	-43.08	20230802	939	33.97	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
19	20240729	151026	57	100.00	KONEX			N	N	N	N		N	1258	-1	5	-0.08	12336	11	1100.00	1439	1439	1071	1447	1071	1259	1121.45	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-47.03	939	20240725	33.97	1977	-36.37	20240510	939	33.97	20240725	2210	-43.08	20230802	939	33.97	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
20	20240729	141032	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	1439	1	100.00	1439	1439	1439	1447	1071	1259	1439.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2375	20230721	-39.41	939	20240725	53.25	1977	-27.21	20240510	939	53.25	20240725	2210	-34.89	20230802	939	53.25	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
21	20240729	131029	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	1439	1	100.00	1439	1439	1439	1447	1071	1259	1439.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2375	20230721	-39.41	939	20240725	53.25	1977	-27.21	20240510	939	53.25	20240725	2210	-34.89	20230802	939	53.25	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
22	20240729	121027	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	1439	1	100.00	1439	1439	1439	1447	1071	1259	1439.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2375	20230721	-39.41	939	20240725	53.25	1977	-27.21	20240510	939	53.25	20240725	2210	-34.89	20230802	939	53.25	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
23	20240729	111018	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	1439	1	100.00	1439	1439	1439	1447	1071	1259	1439.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2375	20230721	-39.41	939	20240725	53.25	1977	-27.21	20240510	939	53.25	20240725	2210	-34.89	20230802	939	53.25	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
24	20240729	101015	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	1439	1	100.00	1439	1439	1439	1447	1071	1259	1439.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2375	20230721	-39.41	939	20240725	53.25	1977	-27.21	20240510	939	53.25	20240725	2210	-34.89	20230802	939	53.25	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
25	20240729	091014	57	100.00	KONEX			N	N	N	N		N	1439	180	2	14.30	1439	1	100.00	1439	1439	1439	1447	1071	1259	1439.00	0.00	0	0	1259	1259	1259	1259	1259	1259	1259	35	188	500	750	1	1	6938482	100	2.07	0.20	12	0.00	694.00	7256.00	2375	20230721	-39.41	939	20240725	53.25	1977	-27.21	20240510	939	53.25	20240725	2210	-34.89	20230802	939	53.25	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
26	20240726	160959	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
27	20240726	151009	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
28	20240726	141010	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
29	20240726	131011	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
30	20240726	121015	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
31	20240726	111015	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
32	20240726	101008	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
33	20240726	091006	57	100.00	KONEX			N	N	N	N		N	1259	162	2	14.77	1259	1	0.10	1259	1259	1259	1261	933	1097	1259.00	0.00	0	0	1426	1261	1100	935	774	1181	855	35	164	500	650	1	1	6938482	87	1.81	0.17	12	0.00	694.00	7256.00	2375	20230721	-46.99	939	20240725	34.08	1977	-36.32	20240510	939	34.08	20240725	2210	-43.03	20230802	939	34.08	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
34	20240725	161005	57	100.00	KONEX	신저가		N	N	N	N		N	1097	-7	5	-0.63	941527	1002	982.35	1265	1265	939	1269	939	1104	939.65	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	2430	20230719	-54.86	939	20240725	16.83	1977	-44.51	20240510	939	16.83	20240725	2210	-50.36	20230802	939	16.83	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
35	20240725	151019	57	100.00	KONEX	신저가		N	N	N	N		N	1097	-7	5	-0.63	941527	1002	982.35	1265	1265	939	1269	939	1104	939.65	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	2430	20230719	-54.86	939	20240725	16.83	1977	-44.51	20240510	939	16.83	20240725	2210	-50.36	20230802	939	16.83	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
36	20240725	141013	57	100.00	KONEX	신저가		N	N	N	N		N	1097	-7	5	-0.63	941527	1002	982.35	1265	1265	939	1269	939	1104	939.65	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	2430	20230719	-54.86	939	20240725	16.83	1977	-44.51	20240510	939	16.83	20240725	2210	-50.36	20230802	939	16.83	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
37	20240725	131007	57	100.00	KONEX	신저가		N	N	N	N		N	1097	-7	5	-0.63	941527	1002	982.35	1265	1265	939	1269	939	1104	939.65	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	2430	20230719	-54.86	939	20240725	16.83	1977	-44.51	20240510	939	16.83	20240725	2210	-50.36	20230802	939	16.83	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
38	20240725	121012	57	100.00	KONEX	신저가		N	N	N	N		N	1097	-7	5	-0.63	941527	1002	982.35	1265	1265	939	1269	939	1104	939.65	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	76	1.58	0.15	12	0.01	694.00	7256.00	2430	20230719	-54.86	939	20240725	16.83	1977	-44.51	20240510	939	16.83	20240725	2210	-50.36	20230802	939	16.83	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
39	20240725	111010	57	100.00	KONEX	신저가		N	N	N	N		N	1104	0	3	0.00	940430	1001	981.37	1265	1265	939	1269	939	1104	939.49	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2430	20230719	-54.57	939	20240725	17.57	1977	-44.16	20240510	939	17.57	20240725	2210	-50.05	20230802	939	17.57	20240725	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
40	20240725	101005	57	100.00	KONEX			N	N	N	N		N	1265	161	2	14.58	1265	1	0.98	1265	1265	1265	1269	939	1104	1265.00	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	88	1.82	0.17	12	0.00	694.00	7256.00	2430	20230719	-47.94	942	20240709	34.29	1977	-36.01	20240510	942	34.29	20240709	2210	-42.76	20230802	942	34.29	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
41	20240725	090958	57	100.00	KONEX			N	N	N	N		N	1265	161	2	14.58	1265	1	0.98	1265	1265	1265	1269	939	1104	1265.00	0.00	0	0	1212	1158	1050	996	888	1185	1023	35	165	500	660	1	1	6938482	88	1.82	0.17	12	0.00	694.00	7256.00	2430	20230719	-47.94	942	20240709	34.29	1977	-36.01	20240510	942	34.29	20240709	2210	-42.76	20230802	942	34.29	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
42	20240724	161000	57	100.00	KONEX	신저가		N	N	N	N		N	1104	-1	5	-0.09	96408	102	5100.00	1104	1104	942	1270	940	1105	945.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240724	17.20	1977	-44.16	20240510	942	17.20	20240724	2210	-50.05	20230802	942	17.20	20240724	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
43	20240724	151015	57	100.00	KONEX	신저가		N	N	N	N		N	1104	-1	5	-0.09	96408	102	5100.00	1104	1104	942	1270	940	1105	945.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240724	17.20	1977	-44.16	20240510	942	17.20	20240724	2210	-50.05	20230802	942	17.20	20240724	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
44	20240724	141009	57	100.00	KONEX	신저가		N	N	N	N		N	1104	-1	5	-0.09	96408	102	5100.00	1104	1104	942	1270	940	1105	945.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240724	17.20	1977	-44.16	20240510	942	17.20	20240724	2210	-50.05	20230802	942	17.20	20240724	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
45	20240724	131014	57	100.00	KONEX	신저가		N	N	N	N		N	1104	-1	5	-0.09	96408	102	5100.00	1104	1104	942	1270	940	1105	945.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240724	17.20	1977	-44.16	20240510	942	17.20	20240724	2210	-50.05	20230802	942	17.20	20240724	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
46	20240724	121013	57	100.00	KONEX	신저가		N	N	N	N		N	1104	-1	5	-0.09	96408	102	5100.00	1104	1104	942	1270	940	1105	945.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240724	17.20	1977	-44.16	20240510	942	17.20	20240724	2210	-50.05	20230802	942	17.20	20240724	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
47	20240724	111009	57	100.00	KONEX			N	N	N	N		N	1104	-1	5	-0.09	1104	1	50.00	1104	1104	1104	1270	940	1105	1104.00	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240709	17.20	1977	-44.16	20240510	942	17.20	20240709	2210	-50.05	20230802	942	17.20	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
48	20240724	101035	57	100.00	KONEX			N	N	N	N		N	1104	-1	5	-0.09	1104	1	50.00	1104	1104	1104	1270	940	1105	1104.00	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240709	17.20	1977	-44.16	20240510	942	17.20	20240709	2210	-50.05	20230802	942	17.20	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
49	20240724	091000	57	100.00	KONEX			N	N	N	N		N	1104	-1	5	-0.09	1104	1	50.00	1104	1104	1104	1270	940	1105	1104.00	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2430	20230719	-54.57	942	20240709	17.20	1977	-44.16	20240510	942	17.20	20240709	2210	-50.05	20230802	942	17.20	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
50	20240723	160955	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	2404	2	200.00	1299	1299	1105	1493	1105	1299	1202.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2490	20230717	-55.62	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2210	-50.00	20230802	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
51	20240723	151017	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
52	20240723	140957	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
53	20240723	130954	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
54	20240723	121000	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
55	20240723	110959	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
56	20240723	100955	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
57	20240723	091005	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2490	20230717	-47.83	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
58	20240722	160949	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
59	20240722	150957	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
60	20240722	141005	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
61	20240722	131000	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
62	20240722	120957	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
63	20240722	110956	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
64	20240722	100957	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
65	20240722	090959	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.98	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1395	1297	1227	1129	1059	1262	1094	35	180	500	720	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	942	20240709	37.90	1977	-34.29	20240510	942	37.90	20240709	2210	-41.22	20230802	942	37.90	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
66	20240719	160931	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
67	20240719	150942	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
68	20240719	140944	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
69	20240719	130935	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
70	20240719	120935	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
71	20240719	110944	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
72	20240719	100915	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
73	20240719	090948	57	100.00	KONEX			N	N	N	N		N	1200	43	2	3.72	118225	102	1133.33	1325	1325	1157	1330	984	1157	1159.07	0.00	0	0	1157	1157	1157	1157	1157	1157	1157	35	173	500	690	1	1	6938482	83	1.73	0.17	12	0.00	694.00	7256.00	2575	20230714	-53.40	942	20240709	27.39	1977	-39.30	20240510	942	27.39	20240709	2430	-50.62	20230719	942	27.39	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
74	20240718	160926	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	10413	9	900.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
75	20240718	150935	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	10413	9	900.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
76	20240718	140927	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	10413	9	900.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
77	20240718	130929	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	10413	9	900.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
78	20240718	120929	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	10413	9	900.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
79	20240718	110936	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	1157	1	100.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
80	20240718	100937	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	1157	1	100.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
81	20240718	090936	57	100.00	KONEX			N	N	N	N		N	1157	-204	4	-14.99	1157	1	100.00	1157	1157	1157	1565	1157	1361	1157.00	0.00	0	0	1361	1361	1361	1361	1361	1361	1361	35	204	500	810	1	1	6938482	80	1.67	0.16	12	0.00	694.00	7256.00	2575	20230714	-55.07	942	20240709	22.82	1977	-41.48	20240510	942	22.82	20240709	2430	-52.39	20230719	942	22.82	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
82	20240717	161016	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
83	20240717	151022	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
84	20240717	141018	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
85	20240717	131017	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
86	20240717	121019	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
87	20240717	111019	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
88	20240717	101019	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
89	20240717	090824	57	100.00	KONEX			N	N	N	N		N	1361	149	2	12.29	1361	1	100.00	1361	1361	1361	1393	1031	1212	1361.00	0.00	0	0	1212	1212	1212	1212	1212	1212	1212	35	181	500	720	1	1	6938482	94	1.96	0.19	12	0.00	694.00	7256.00	2575	20230714	-47.15	942	20240709	44.48	1977	-31.16	20240510	942	44.48	20240709	2490	-45.34	20230717	942	44.48	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
90	20240716	161020	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.93	942	20240709	28.66	1977	-38.69	20240510	942	28.66	20240709	2490	-51.33	20230717	942	28.66	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
91	20240716	151031	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.93	942	20240709	28.66	1977	-38.69	20240510	942	28.66	20240709	2490	-51.33	20230717	942	28.66	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
92	20240716	141027	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.93	942	20240709	28.66	1977	-38.69	20240510	942	28.66	20240709	2490	-51.33	20230717	942	28.66	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
93	20240716	131026	57	100.00	KONEX			N	N	N	N		N	1212	-213	4	-14.95	1212	1	100.00	1212	1212	1212	1638	1212	1425	1212.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	84	1.75	0.17	12	0.00	694.00	7256.00	2575	20230714	-52.93	942	20240709	28.66	1977	-38.69	20240510	942	28.66	20240709	2490	-51.33	20230717	942	28.66	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
94	20240716	121024	57	100.00	KONEX			N	N	N	N		N	1425	0	3	0.00	0	0	0.00	0	0	0	1638	1212	1425	0.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
95	20240716	111025	57	100.00	KONEX			N	N	N	N		N	1425	0	3	0.00	0	0	0.00	0	0	0	1638	1212	1425	0.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
96	20240716	101026	57	100.00	KONEX			N	N	N	N		N	1425	0	3	0.00	0	0	0.00	0	0	0	1638	1212	1425	0.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
97	20240716	091024	57	100.00	KONEX			N	N	N	N		N	1425	0	3	0.00	0	0	0.00	0	0	0	1638	1212	1425	0.00	0.00	0	0	1425	1425	1425	1425	1425	1425	1425	35	213	500	850	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
98	20240715	161008	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
99	20240715	151016	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
100	20240715	141013	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
101	20240715	131016	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
102	20240715	121014	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
103	20240715	111015	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
104	20240715	101013	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
105	20240715	091015	57	100.00	KONEX			N	N	N	N		N	1425	182	2	14.64	1425	1	100.00	1425	1425	1425	1429	1057	1243	1425.00	0.00	0	0	1243	1243	1243	1243	1243	1243	1243	35	186	500	740	1	1	6938482	99	2.05	0.20	12	0.00	694.00	7256.00	2575	20230714	-44.66	942	20240709	51.27	1977	-27.92	20240510	942	51.27	20240709	2490	-42.77	20230717	942	51.27	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
106	20240712	161006	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
107	20240712	151013	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
108	20240712	141016	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
109	20240712	131009	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
110	20240712	121011	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
111	20240712	111008	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
112	20240712	101009	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
113	20240712	091007	57	100.00	KONEX			N	N	N	N		N	1243	141	2	12.79	1243	1	0.97	1243	1243	1243	1267	937	1102	1243.00	0.00	0	0	1102	1102	1102	1102	1102	1102	1102	35	165	500	660	1	1	6938482	86	1.79	0.17	12	0.00	694.00	7256.00	2575	20230714	-51.73	942	20240709	31.95	1977	-37.13	20240510	942	31.95	20240709	2575	-51.73	20230714	942	31.95	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
114	20240711	161002	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
115	20240711	151009	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
116	20240711	141009	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
117	20240711	131007	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
118	20240711	121007	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
119	20240711	111003	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
120	20240711	101005	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	113506	103	20.40	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
121	20240711	091003	57	100.00	KONEX			N	N	N	N		N	1102	-1	5	-0.09	111302	101	20.00	1102	1102	1102	1268	938	1103	1102.00	0.00	0	0	1105	1103	1103	1101	1101	1104	1102	35	165	500	660	1	1	6938482	76	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.20	942	20240709	16.99	1977	-44.26	20240510	942	16.99	20240709	2575	-57.20	20230714	942	16.99	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
122	20240710	160959	57	100.00	KONEX			N	N	N	N		N	1103	-2	5	-0.18	557248	505	14.86	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.17	942	20240709	17.09	1977	-44.21	20240510	942	17.09	20240709	2575	-57.17	20230714	942	17.09	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
123	20240710	151003	57	100.00	KONEX			N	N	N	N		N	1103	-2	5	-0.18	557248	505	14.86	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.17	942	20240709	17.09	1977	-44.21	20240510	942	17.09	20240709	2575	-57.17	20230714	942	17.09	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
124	20240710	141002	57	100.00	KONEX			N	N	N	N		N	1103	-2	5	-0.18	557248	505	14.86	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.17	942	20240709	17.09	1977	-44.21	20240510	942	17.09	20240709	2575	-57.17	20230714	942	17.09	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
125	20240710	131002	57	100.00	KONEX			N	N	N	N		N	1103	-2	5	-0.18	557248	505	14.86	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.17	942	20240709	17.09	1977	-44.21	20240510	942	17.09	20240709	2575	-57.17	20230714	942	17.09	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
126	20240710	121000	57	100.00	KONEX			N	N	N	N		N	1104	-1	5	-0.09	556145	504	14.83	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.13	942	20240709	17.20	1977	-44.16	20240510	942	17.20	20240709	2575	-57.13	20230714	942	17.20	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
127	20240710	111002	57	100.00	KONEX			N	N	N	N		N	1104	-1	5	-0.09	556145	504	14.83	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.13	942	20240709	17.20	1977	-44.16	20240510	942	17.20	20240709	2575	-57.13	20230714	942	17.20	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
128	20240710	100957	57	100.00	KONEX			N	N	N	N		N	1104	-1	5	-0.09	556145	504	14.83	1105	1105	1103	1270	940	1105	1103.46	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.01	694.00	7256.00	2575	20230714	-57.13	942	20240709	17.20	1977	-44.16	20240510	942	17.20	20240709	2575	-57.13	20230714	942	17.20	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
129	20240710	091003	57	100.00	KONEX			N	N	N	N		N	1105	0	3	0.00	3315	3	0.09	1105	1105	1105	1270	940	1105	1105.00	0.00	0	0	1213	1158	1050	995	887	1186	1023	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
130	20240709	160956	57	100.00	KONEX	신저가		N	N	N	N		N	1105	0	3	0.00	3225362	3399	42487.50	1105	1105	942	1270	940	1105	948.91	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.05	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
131	20240709	151001	57	100.00	KONEX	신저가		N	N	N	N		N	1105	0	3	0.00	3225362	3399	42487.50	1105	1105	942	1270	940	1105	948.91	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.05	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
132	20240709	141001	57	100.00	KONEX	신저가		N	N	N	N		N	1105	0	3	0.00	3114862	3299	41237.50	1105	1105	942	1270	940	1105	944.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.05	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
133	20240709	131004	57	100.00	KONEX	신저가		N	N	N	N		N	1105	0	3	0.00	3114862	3299	41237.50	1105	1105	942	1270	940	1105	944.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.05	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
134	20240709	121005	57	100.00	KONEX	신저가		N	N	N	N		N	1105	0	3	0.00	3114862	3299	41237.50	1105	1105	942	1270	940	1105	944.18	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.05	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
135	20240709	111006	57	100.00	KONEX	신저가		N	N	N	N		N	1105	0	3	0.00	2265015	2397	29962.50	1105	1105	942	1270	940	1105	944.94	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.03	694.00	7256.00	2575	20230714	-57.09	942	20240709	17.30	1977	-44.11	20240510	942	17.30	20240709	2575	-57.09	20230714	942	17.30	20240709	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
136	20240709	101002	57	100.00	KONEX			N	N	N	N		N	1105	0	3	0.00	6630	6	75.00	1105	1105	1105	1270	940	1105	1105.00	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	1000	20240213	10.50	1977	-44.11	20240510	1000	10.50	20240213	2575	-57.09	20230714	1000	10.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
137	20240709	090959	57	100.00	KONEX			N	N	N	N		N	1105	0	3	0.00	1105	1	12.50	1105	1105	1105	1270	940	1105	1105.00	0.00	0	0	1363	1233	1169	1039	975	1202	1008	35	165	500	660	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	1000	20240213	10.50	1977	-44.11	20240510	1000	10.50	20240213	2575	-57.09	20230714	1000	10.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
138	20240708	160953	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	9034	8	800.00	1299	1299	1105	1493	1105	1299	1129.25	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	1000	20240213	10.50	1977	-44.11	20240510	1000	10.50	20240213	2575	-57.09	20230714	1000	10.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
139	20240708	150954	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	6824	6	600.00	1299	1299	1105	1493	1105	1299	1137.33	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	1000	20240213	10.50	1977	-44.11	20240510	1000	10.50	20240213	2575	-57.09	20230714	1000	10.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
140	20240708	140958	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	6824	6	600.00	1299	1299	1105	1493	1105	1299	1137.33	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	1000	20240213	10.50	1977	-44.11	20240510	1000	10.50	20240213	2575	-57.09	20230714	1000	10.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
141	20240708	130953	57	100.00	KONEX			N	N	N	N		N	1105	-194	4	-14.93	6824	6	600.00	1299	1299	1105	1493	1105	1299	1137.33	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	77	1.59	0.15	12	0.00	694.00	7256.00	2575	20230714	-57.09	1000	20240213	10.50	1977	-44.11	20240510	1000	10.50	20240213	2575	-57.09	20230714	1000	10.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
142	20240708	120955	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
143	20240708	110952	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
144	20240708	100953	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
145	20240708	090952	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
146	20240705	160947	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
147	20240705	150952	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
148	20240705	140953	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
149	20240705	130950	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
150	20240705	120951	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
151	20240705	110948	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
152	20240705	100948	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
153	20240705	090949	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	1299	1	100.00	1299	1299	1299	1493	1105	1299	1299.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	35	194	500	770	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
154	20240704	160944	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
155	20240704	150948	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
156	20240704	140947	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
157	20240704	130947	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
158	20240704	120947	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
159	20240704	110945	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
160	20240704	100946	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
161	20240704	090947	57	100.00	KONEX			N	N	N	N		N	1299	24	2	1.88	1299	1	100.00	1299	1299	1299	1466	1084	1275	1299.00	0.00	0	0	1275	1275	1275	1275	1275	1275	1275	35	191	500	760	1	1	6938482	90	1.87	0.18	12	0.00	694.00	7256.00	2575	20230714	-49.55	1000	20240213	29.90	1977	-34.29	20240510	1000	29.90	20240213	2575	-49.55	20230714	1000	29.90	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
162	20240703	160942	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
163	20240703	150945	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
164	20240703	140945	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
165	20240703	130944	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
166	20240703	120943	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
167	20240703	110946	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
168	20240703	100947	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
169	20240703	090943	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	1275	1	50.00	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1548	1524	1512	1488	1476	1518	1482	35	225	500	900	1	1	6938482	88	1.84	0.18	12	0.00	694.00	7256.00	2575	20230714	-50.49	1000	20240213	27.50	1977	-35.51	20240510	1000	27.50	20240213	2575	-50.49	20230714	1000	27.50	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
170	20240702	160940	57	100.00	KONEX			N	N	N	N		N	1500	163	2	12.19	3036	2	200.00	1536	1536	1500	1537	1137	1337	1518.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	2575	20230714	-41.75	1000	20240213	50.00	1977	-24.13	20240510	1000	50.00	20240213	2575	-41.75	20230714	1000	50.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
171	20240702	150942	57	100.00	KONEX			N	N	N	N		N	1500	163	2	12.19	3036	2	200.00	1536	1536	1500	1537	1137	1337	1518.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	2575	20230714	-41.75	1000	20240213	50.00	1977	-24.13	20240510	1000	50.00	20240213	2575	-41.75	20230714	1000	50.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
172	20240702	140942	57	100.00	KONEX			N	N	N	N		N	1500	163	2	12.19	3036	2	200.00	1536	1536	1500	1537	1137	1337	1518.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	104	2.16	0.21	12	0.00	694.00	7256.00	2575	20230714	-41.75	1000	20240213	50.00	1977	-24.13	20240510	1000	50.00	20240213	2575	-41.75	20230714	1000	50.00	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
173	20240702	130942	57	100.00	KONEX			N	N	N	N		N	1536	199	2	14.88	1536	1	100.00	1536	1536	1536	1537	1137	1337	1536.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	107	2.21	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.35	1000	20240213	53.60	1977	-22.31	20240510	1000	53.60	20240213	2575	-40.35	20230714	1000	53.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
174	20240702	120943	57	100.00	KONEX			N	N	N	N		N	1536	199	2	14.88	1536	1	100.00	1536	1536	1536	1537	1137	1337	1536.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	107	2.21	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.35	1000	20240213	53.60	1977	-22.31	20240510	1000	53.60	20240213	2575	-40.35	20230714	1000	53.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
175	20240702	110942	57	100.00	KONEX			N	N	N	N		N	1536	199	2	14.88	1536	1	100.00	1536	1536	1536	1537	1137	1337	1536.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	107	2.21	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.35	1000	20240213	53.60	1977	-22.31	20240510	1000	53.60	20240213	2575	-40.35	20230714	1000	53.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
176	20240702	100941	57	100.00	KONEX			N	N	N	N		N	1536	199	2	14.88	1536	1	100.00	1536	1536	1536	1537	1137	1337	1536.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	107	2.21	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.35	1000	20240213	53.60	1977	-22.31	20240510	1000	53.60	20240213	2575	-40.35	20230714	1000	53.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
177	20240702	090943	57	100.00	KONEX			N	N	N	N		N	1536	199	2	14.88	1536	1	100.00	1536	1536	1536	1537	1137	1337	1536.00	0.00	0	0	1337	1337	1337	1337	1337	1337	1337	35	200	500	800	1	1	6938482	107	2.21	0.21	12	0.00	694.00	7256.00	2575	20230714	-40.35	1000	20240213	53.60	1977	-22.31	20240510	1000	53.60	20240213	2575	-40.35	20230714	1000	53.60	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
178	20240701	160938	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
179	20240701	150941	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
180	20240701	140939	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
181	20240701	130939	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
182	20240701	120940	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
183	20240701	110937	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
184	20240701	100936	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N
185	20240701	090934	57	100.00	KONEX			N	N	N	N		N	1337	-1	5	-0.07	1337	1	100.00	1337	1337	1337	1538	1138	1338	1337.00	0.00	0	0	1338	1338	1338	1338	1338	1338	1338	35	200	500	800	1	1	6938482	93	1.93	0.18	12	0.00	694.00	7256.00	2575	20230714	-48.08	1000	20240213	33.70	1977	-32.37	20240510	1000	33.70	20240213	2575	-48.08	20230714	1000	33.70	20240213	0.00	N	234070	500	34 억		0	N	N	0	N	00	N