KissMeData/208890/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	160956	57	100.00	KONEX	신저가		N	N	N	N		N	1199	99	2	9.00	374964	400	0.00	1000	1199	935	1265	935	1100	937.41	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.01	-59.00	778.00	1500	20231106	-20.07	935	20240731	28.24	1299	-7.70	20240222	935	28.24	20240731	1500	-20.07	20231106	935	28.24	20240731	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20240731	151010	57	100.00	KONEX	신저가		N	N	N	N		N	1199	99	2	9.00	374964	400	0.00	1000	1199	935	1265	935	1100	937.41	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.01	-59.00	778.00	1500	20231106	-20.07	935	20240731	28.24	1299	-7.70	20240222	935	28.24	20240731	1500	-20.07	20231106	935	28.24	20240731	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20240731	141009	57	100.00	KONEX	신저가		N	N	N	N		N	1199	99	2	9.00	374964	400	0.00	1000	1199	935	1265	935	1100	937.41	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.01	-59.00	778.00	1500	20231106	-20.07	935	20240731	28.24	1299	-7.70	20240222	935	28.24	20240731	1500	-20.07	20231106	935	28.24	20240731	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20240731	131005	57	100.00	KONEX	신저가		N	N	N	N		N	1199	99	2	9.00	374964	400	0.00	1000	1199	935	1265	935	1100	937.41	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.01	-59.00	778.00	1500	20231106	-20.07	935	20240731	28.24	1299	-7.70	20240222	935	28.24	20240731	1500	-20.07	20231106	935	28.24	20240731	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20240731	121005	57	100.00	KONEX	신저가		N	N	N	N		N	1199	99	2	9.00	374964	400	0.00	1000	1199	935	1265	935	1100	937.41	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.32	1.54	12	0.01	-59.00	778.00	1500	20231106	-20.07	935	20240731	28.24	1299	-7.70	20240222	935	28.24	20240731	1500	-20.07	20231106	935	28.24	20240731	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20240731	111008	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20240731	101003	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20240731	091004	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20240730	160940	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20240730	150958	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20240730	140947	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20240730	130950	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20240730	120943	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20240730	110950	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20240730	100957	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20240730	091001	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20240729	160938	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	55000	50	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20240729	150953	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	55000	50	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20240729	140958	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	55000	50	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20240729	130958	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	55000	50	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20240729	120955	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20240729	110946	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20240729	100943	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	11000	10	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20240729	090942	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20240726	160928	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20240726	150938	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20240726	140938	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20240726	130940	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20240726	120943	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20240726	110944	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20240726	100936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20240726	090934	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20240725	160935	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
35	20240725	150947	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
36	20240725	140942	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
37	20240725	130935	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
38	20240725	120942	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
39	20240725	110939	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	1100	1	0.00	1100	1100	1100	1265	935	1100	1100.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
40	20240725	100933	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
41	20240725	090928	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
42	20240724	160929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20240724	150944	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20240724	140936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20240724	130944	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20240724	120940	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20240724	110936	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20240724	101004	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20240724	090930	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20240723	160924	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	1100	1	3.12	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20240723	150946	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	1100	1	3.12	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20240723	140927	57	100.00	KONEX			N	N	N	N		N	1100	80	2	7.84	1100	1	3.12	1100	1100	1100	1173	867	1020	1100.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20240723	130923	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20240723	120929	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20240723	110929	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20240723	100926	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20240723	090935	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1183	1101	1018	936	853	1142	977	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20240722	160919	57	100.00	KONEX	신저가		N	N	N	N		N	1020	-80	5	-7.27	31635	32	0.00	1000	1100	935	1265	935	1100	988.59	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20240722	150927	57	100.00	KONEX	신저가		N	N	N	N		N	1100	0	3	0.00	21435	22	0.00	1000	1100	935	1265	935	1100	974.32	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	935	20240722	17.65	1299	-15.32	20240222	935	17.65	20240722	1500	-26.67	20231106	935	17.65	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20240722	140934	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20240722	130929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20240722	120926	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20240722	110926	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20240722	100926	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20240722	090929	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20240719	160902	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20240719	150913	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20240719	140914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20240719	130906	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20240719	120906	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20240719	110914	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20240719	100839	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20240719	090919	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20240718	160856	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20240718	150906	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20240718	140858	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20240718	130900	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20240718	120900	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20240718	110907	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20240718	100907	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20240718	090906	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1153	1126	1073	1046	993	1140	1060	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20240717	160945	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	4240	4	0.00	1020	1100	1020	1378	1020	1199	1060.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20240717	150950	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	4240	4	0.00	1020	1100	1020	1378	1020	1199	1060.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20240717	140946	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	4240	4	0.00	1020	1100	1020	1378	1020	1199	1060.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	978	20240328	12.47	1299	-15.32	20240222	978	12.47	20240328	1500	-26.67	20231106	978	12.47	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20240717	130945	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	2040	2	0.00	1020	1020	1020	1378	1020	1199	1020.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	978	20240328	4.29	1299	-21.48	20240222	978	4.29	20240328	1500	-32.00	20231106	978	4.29	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20240717	120947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20240717	110947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20240717	100947	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20240717	090759	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20240716	160948	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20240716	150957	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20240716	140955	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20240716	130954	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20240716	120952	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20240716	110952	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20240716	100953	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20240716	090952	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20240715	160937	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20240715	150944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20240715	140942	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20240715	130944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20240715	120942	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20240715	110942	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20240715	100941	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20240715	090944	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20240712	160935	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20240712	150941	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20240712	140945	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20240712	130938	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20240712	120940	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20240712	110937	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20240712	100938	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20240712	090936	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20240711	160931	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20240711	150938	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20240711	140938	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20240711	130936	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20240711	120936	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20240711	110932	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20240711	100934	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20240711	090932	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20240710	160929	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	99.01	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20240710	150932	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	99.01	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20240710	140931	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	119900	100	99.01	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20240710	130931	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20240710	120930	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20240710	110931	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20240710	100926	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20240710	090932	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20240709	160926	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	121099	101	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20240709	150930	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	121099	101	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20240709	140930	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	121099	101	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20240709	130933	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	121099	101	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20240709	120934	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	121099	101	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20240709	110935	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20240709	100931	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20240709	090928	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20240708	160922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20240708	150924	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20240708	140927	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20240708	130922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20240708	120924	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20240708	110922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20240708	100923	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20240708	090922	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20240705	160918	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20240705	150921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20240705	140923	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20240705	130921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20240705	120921	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20240705	110918	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20240705	100918	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	238601	199	0.00	1199	1199	1199	1378	1020	1199	1199.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20240705	090919	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
154	20240704	160914	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
155	20240704	150918	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
156	20240704	140917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
157	20240704	130917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
158	20240704	120917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
159	20240704	110916	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
160	20240704	100916	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
161	20240704	090917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
162	20240703	160912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
163	20240703	150915	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
164	20240703	140915	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
165	20240703	130914	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
166	20240703	120913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
167	20240703	110916	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
168	20240703	100917	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
169	20240703	090913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
170	20240702	160910	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
171	20240702	150912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
172	20240702	140913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
173	20240702	130912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
174	20240702	120913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
175	20240702	110912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
176	20240702	100912	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
177	20240702	090913	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
178	20240701	160909	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
179	20240701	150911	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
180	20240701	140910	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
181	20240701	130910	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
182	20240701	120910	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
183	20240701	110908	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
184	20240701	100907	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
185	20240701	090905	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	978	20240328	22.60	1299	-7.70	20240222	978	22.60	20240328	1500	-20.07	20231106	978	22.60	20240328	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N