KissMeData/223220/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	161016	57	100.00	KONEX			N	N	N	N		N	689	-11	5	-1.57	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20240731	151031	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20240731	141030	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20240731	131026	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20240731	121026	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20240731	111029	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20240731	101024	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20240731	091025	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20240730	160959	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20240730	151019	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20240730	141007	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20240730	131011	57	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20240730	121004	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20240730	111010	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20240730	101018	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20240730	091022	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	774	736	661	623	548	755	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20240729	160958	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20240729	151014	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20240729	141019	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20240729	131017	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20240729	121015	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20240729	111006	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20240729	101003	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20240729	091002	57	100.00	KONEX			N	N	N	N		N	699	10	2	1.45	6559	11	0.00	586	699	586	792	586	689	596.27	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20240726	160948	57	100.00	KONEX			N	N	N	N		N	689	-9	5	-1.29	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20240726	150958	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20240726	140958	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20240726	130959	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20240726	121003	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20240726	111003	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20240726	100957	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20240726	090955	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20240725	160954	57	100.00	KONEX			N	N	N	N		N	698	-2	5	-0.29	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20240725	151007	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20240725	141001	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20240725	130955	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20240725	121001	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20240725	110958	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20240725	100953	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20240725	090948	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.90	0	0	766	732	666	632	566	750	650	46	105	100	420	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20240724	160948	54	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
43	20240724	151004	54	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
44	20240724	140957	54	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
45	20240724	131003	54	100.00	KONEX			N	N	N	N		N	700	1	2	0.14	6700	11	100.00	600	700	600	803	595	699	609.09	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.21	-350.00	12	0.00	-33.00	-2.00	1000	20240619	-30.00	308	20230919	127.27	1000	-30.00	20240619	340	105.88	20240702	1000	-30.00	20240619	308	127.27	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
46	20240724	121000	54	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
47	20240724	110957	54	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
48	20240724	101025	54	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
49	20240724	090949	54	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	01	N
50	20240723	160943	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20240723	151005	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20240723	140946	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20240723	130942	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20240723	120949	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20240723	110948	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20240723	100945	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20240723	090955	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	52.38	585	699	585	791	585	688	595.36	0.90	0	0	806	746	628	568	450	777	599	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20240722	160938	57	100.00	KONEX			N	N	N	N		N	688	88	2	14.67	11788	21	175.00	510	688	510	690	510	600	561.33	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	1000	20240619	-31.20	308	20230919	123.38	1000	-31.20	20240619	340	102.35	20240702	1000	-31.20	20240619	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20240722	150946	57	100.00	KONEX			N	N	N	N		N	688	88	2	14.67	11788	21	175.00	510	688	510	690	510	600	561.33	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	1000	20240619	-31.20	308	20230919	123.38	1000	-31.20	20240619	340	102.35	20240702	1000	-31.20	20240619	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20240722	140953	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20240722	130948	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20240722	120946	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20240722	110945	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20240722	100946	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20240722	090949	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.90	0	0	682	640	558	516	434	662	538	46	90	100	360	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20240719	160921	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20240719	150931	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20240719	140932	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20240719	130924	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20240719	120924	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20240719	110934	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20240719	100901	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20240719	090937	57	100.00	KONEX			N	N	N	N		N	600	41	2	7.33	5836	12	6.86	476	600	476	642	476	559	486.33	0.90	0	0	599	579	539	519	479	589	529	46	83	100	330	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20240718	160914	57	100.00	KONEX			N	N	N	N		N	559	72	2	14.78	87815	175	448.72	499	559	499	560	414	487	501.80	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	257	-16.94	-279.50	12	0.00	-33.00	-2.00	1000	20240619	-44.10	308	20230919	81.49	1000	-44.10	20240619	340	64.41	20240702	1000	-44.10	20240619	308	81.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20240718	150924	57	100.00	KONEX			N	N	N	N		N	559	72	2	14.78	87815	175	448.72	499	559	499	560	414	487	501.80	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	257	-16.94	-279.50	12	0.00	-33.00	-2.00	1000	20240619	-44.10	308	20230919	81.49	1000	-44.10	20240619	340	64.41	20240702	1000	-44.10	20240619	308	81.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20240718	140917	57	100.00	KONEX			N	N	N	N		N	499	12	2	2.46	499	1	2.56	499	499	499	560	414	487	499.00	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	308	20230919	62.01	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	308	62.01	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20240718	130919	57	100.00	KONEX			N	N	N	N		N	499	12	2	2.46	499	1	2.56	499	499	499	560	414	487	499.00	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	230	-15.12	-249.50	12	0.00	-33.00	-2.00	1000	20240619	-50.10	308	20230919	62.01	1000	-50.10	20240619	340	46.76	20240702	1000	-50.10	20240619	308	62.01	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20240718	120918	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20240718	110926	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20240718	100927	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20240718	090925	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.90	0	0	570	528	445	403	320	549	424	46	73	100	290	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20240717	161004	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	14841	39	0.00	363	487	362	488	362	425	380.54	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20240717	151010	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	14841	39	0.00	363	487	362	488	362	425	380.54	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20240717	141007	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	14841	39	0.00	363	487	362	488	362	425	380.54	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20240717	131005	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	14841	39	0.00	363	487	362	488	362	425	380.54	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20240717	121007	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	14841	39	0.00	363	487	362	488	362	425	380.54	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	224	-14.76	-243.50	12	0.00	-33.00	-2.00	1000	20240619	-51.30	308	20230919	58.12	1000	-51.30	20240619	340	43.24	20240702	1000	-51.30	20240619	308	58.12	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20240717	111007	57	100.00	KONEX			N	N	N	N		N	362	-63	4	-14.82	10154	28	0.00	363	363	362	488	362	425	362.64	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	167	-10.97	-181.00	12	0.00	-33.00	-2.00	1000	20240619	-63.80	308	20230919	17.53	1000	-63.80	20240619	340	6.47	20240702	1000	-63.80	20240619	308	17.53	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20240717	101007	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	308	20230919	37.99	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	308	37.99	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20240717	090815	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.90	0	0	425	425	425	425	425	425	425	46	63	100	250	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	308	20230919	37.99	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	308	37.99	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20240716	161008	57	100.00	KONEX			N	N	N	N		N	425	-75	4	-15.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	196	-12.88	-212.50	12	0.00	-33.00	-2.00	1000	20240619	-57.50	308	20230919	37.99	1000	-57.50	20240619	340	25.00	20240702	1000	-57.50	20240619	308	37.99	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20240716	151019	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20240716	141015	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20240716	131014	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20240716	121013	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20240716	111013	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20240716	101014	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20240716	091012	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	550	525	475	450	400	537	462	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20240715	160957	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	5711	13	0.00	431	500	425	575	425	500	439.31	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20240715	151004	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	3086	7	0.00	431	500	431	575	425	500	440.86	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20240715	141002	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	3086	7	0.00	431	500	431	575	425	500	440.86	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20240715	131004	57	100.00	KONEX			N	N	N	N		N	431	-69	5	-13.80	2586	6	0.00	431	431	431	575	425	500	431.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	198	-13.06	-215.50	12	0.00	-33.00	-2.00	1000	20240619	-56.90	308	20230919	39.94	1000	-56.90	20240619	340	26.76	20240702	1000	-56.90	20240619	308	39.94	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20240715	121003	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20240715	111002	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20240715	101002	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20240715	091003	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20240712	160954	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20240712	151001	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20240712	141005	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20240712	130958	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20240712	121000	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20240712	110957	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20240712	100958	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20240712	090956	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.90	0	0	500	500	500	500	500	500	500	46	75	100	300	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20240711	160951	57	100.00	KONEX			N	N	N	N		N	500	-50	5	-9.09	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	230	-15.15	-250.00	12	0.00	-33.00	-2.00	1000	20240619	-50.00	308	20230919	62.34	1000	-50.00	20240619	340	47.06	20240702	1000	-50.00	20240619	308	62.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20240711	150957	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20240711	140958	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20240711	130956	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20240711	120956	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20240711	110951	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20240711	100954	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20240711	090952	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.90	0	0	595	572	527	504	459	584	516	46	82	100	330	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20240710	160948	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20240710	150951	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20240710	140951	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20240710	130951	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20240710	120949	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20240710	110951	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20240710	100946	57	100.00	KONEX			N	N	N	N		N	550	-17	5	-3.00	5370	11	100.00	482	550	482	652	482	567	488.18	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	253	-16.67	-275.00	12	0.00	-33.00	-2.00	1000	20240619	-45.00	308	20230919	78.57	1000	-45.00	20240619	340	61.76	20240702	1000	-45.00	20240619	308	78.57	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20240710	090952	57	100.00	KONEX			N	N	N	N		N	482	-85	4	-14.99	4820	10	90.91	482	482	482	652	482	567	482.00	0.90	0	0	611	588	544	521	477	600	533	46	85	100	340	1	1	46051176	222	-14.61	-241.00	12	0.00	-33.00	-2.00	1000	20240619	-51.80	308	20230919	56.49	1000	-51.80	20240619	340	41.76	20240702	1000	-51.80	20240619	308	56.49	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
130	20240709	160945	57	100.00	KONEX			N	N	N	N		N	567	72	2	14.55	5567	11	0.00	500	567	500	569	421	495	506.09	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	261	-17.18	-283.50	12	0.00	-33.00	-2.00	1000	20240619	-43.30	308	20230919	84.09	1000	-43.30	20240619	340	66.76	20240702	1000	-43.30	20240619	308	84.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
131	20240709	150949	57	100.00	KONEX			N	N	N	N		N	567	72	2	14.55	5567	11	0.00	500	567	500	569	421	495	506.09	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	261	-17.18	-283.50	12	0.00	-33.00	-2.00	1000	20240619	-43.30	308	20230919	84.09	1000	-43.30	20240619	340	66.76	20240702	1000	-43.30	20240619	308	84.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
132	20240709	140950	57	100.00	KONEX			N	N	N	N		N	567	72	2	14.55	5567	11	0.00	500	567	500	569	421	495	506.09	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	261	-17.18	-283.50	12	0.00	-33.00	-2.00	1000	20240619	-43.30	308	20230919	84.09	1000	-43.30	20240619	340	66.76	20240702	1000	-43.30	20240619	308	84.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
133	20240709	130953	57	100.00	KONEX			N	N	N	N		N	567	72	2	14.55	5567	11	0.00	500	567	500	569	421	495	506.09	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	261	-17.18	-283.50	12	0.00	-33.00	-2.00	1000	20240619	-43.30	308	20230919	84.09	1000	-43.30	20240619	340	66.76	20240702	1000	-43.30	20240619	308	84.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
134	20240709	120954	57	100.00	KONEX			N	N	N	N		N	567	72	2	14.55	5567	11	0.00	500	567	500	569	421	495	506.09	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	261	-17.18	-283.50	12	0.00	-33.00	-2.00	1000	20240619	-43.30	308	20230919	84.09	1000	-43.30	20240619	340	66.76	20240702	1000	-43.30	20240619	308	84.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
135	20240709	110955	57	100.00	KONEX			N	N	N	N		N	567	72	2	14.55	5567	11	0.00	500	567	500	569	421	495	506.09	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	261	-17.18	-283.50	12	0.00	-33.00	-2.00	1000	20240619	-43.30	308	20230919	84.09	1000	-43.30	20240619	340	66.76	20240702	1000	-43.30	20240619	308	84.09	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
136	20240709	100951	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
137	20240709	090948	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
138	20240708	160942	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
139	20240708	150943	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
140	20240708	140947	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
141	20240708	130942	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
142	20240708	120944	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
143	20240708	110941	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
144	20240708	100941	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
145	20240708	090941	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
146	20240705	160937	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
147	20240705	150940	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
148	20240705	140942	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
149	20240705	130939	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
150	20240705	120940	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
151	20240705	110937	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
152	20240705	100937	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
153	20240705	090939	57	100.00	KONEX			N	N	N	N		N	495	0	3	0.00	0	0	0.00	0	0	0	569	421	495	0.00	0.90	0	0	495	495	495	495	495	495	495	46	74	100	290	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
154	20240704	160933	57	100.00	KONEX			N	N	N	N		N	495	44	2	9.76	495	1	1.33	495	495	495	518	384	451	495.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
155	20240704	150937	57	100.00	KONEX			N	N	N	N		N	495	44	2	9.76	495	1	1.33	495	495	495	518	384	451	495.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
156	20240704	140936	57	100.00	KONEX			N	N	N	N		N	495	44	2	9.76	495	1	1.33	495	495	495	518	384	451	495.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	228	-15.00	-247.50	12	0.00	-33.00	-2.00	1000	20240619	-50.50	308	20230919	60.71	1000	-50.50	20240619	340	45.59	20240702	1000	-50.50	20240619	308	60.71	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
157	20240704	130936	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240702	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
158	20240704	120936	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240702	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
159	20240704	110934	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240702	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
160	20240704	100935	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240702	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
161	20240704	090936	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.90	0	0	525	488	414	377	303	506	395	46	67	100	270	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240702	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
162	20240703	160931	57	100.00	KONEX			N	N	N	N		N	451	52	2	13.03	26378	75	174.42	342	451	340	458	340	399	351.71	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240703	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
163	20240703	150934	57	100.00	KONEX			N	N	N	N		N	451	52	2	13.03	26378	75	174.42	342	451	340	458	340	399	351.71	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240703	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
164	20240703	140934	57	100.00	KONEX			N	N	N	N		N	451	52	2	13.03	26378	75	174.42	342	451	340	458	340	399	351.71	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240703	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
165	20240703	130933	57	100.00	KONEX			N	N	N	N		N	451	52	2	13.03	26378	75	174.42	342	451	340	458	340	399	351.71	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240703	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
166	20240703	120932	57	100.00	KONEX			N	N	N	N		N	451	52	2	13.03	25927	74	172.09	342	451	340	458	340	399	350.36	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240703	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
167	20240703	110935	57	100.00	KONEX			N	N	N	N		N	451	52	2	13.03	25927	74	172.09	342	451	340	458	340	399	350.36	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	208	-13.67	-225.50	12	0.00	-33.00	-2.00	1000	20240619	-54.90	308	20230919	46.43	1000	-54.90	20240619	340	32.65	20240703	1000	-54.90	20240619	308	46.43	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
168	20240703	100936	57	100.00	KONEX			N	N	N	N		N	340	-59	4	-14.79	21476	63	146.51	342	342	340	458	340	399	340.89	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	157	-10.30	-170.00	12	0.00	-33.00	-2.00	1000	20240619	-66.00	308	20230919	10.39	1000	-66.00	20240619	340	0.00	20240703	1000	-66.00	20240619	308	10.39	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
169	20240703	090932	57	100.00	KONEX			N	N	N	N		N	399	0	3	0.00	0	0	0.00	0	0	0	458	340	399	0.00	0.90	0	0	439	418	379	358	319	399	339	46	59	100	230	1	1	46051176	184	-12.09	-199.50	12	0.00	-33.00	-2.00	1000	20240619	-60.10	308	20230919	29.55	1000	-60.10	20240619	340	17.35	20240702	1000	-60.10	20240619	308	29.55	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
170	20240702	160929	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	15069	43	4300.00	400	400	340	460	340	400	350.44	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-12.09	-199.50	12	0.00	-33.00	-2.00	1000	20240619	-60.10	308	20230919	29.55	1000	-60.10	20240619	340	17.35	20240702	1000	-60.10	20240619	308	29.55	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
171	20240702	150931	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	11270	32	3200.00	400	400	341	460	340	400	352.19	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-12.09	-199.50	12	0.00	-33.00	-2.00	1000	20240619	-60.10	308	20230919	29.55	1000	-60.10	20240619	341	17.01	20240702	1000	-60.10	20240619	308	29.55	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
172	20240702	140931	57	100.00	KONEX			N	N	N	N		N	342	-58	5	-14.50	3026	8	800.00	400	400	342	460	340	400	378.25	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	157	-10.36	-171.00	12	0.00	-33.00	-2.00	1000	20240619	-65.80	308	20230919	11.04	1000	-65.80	20240619	341	0.29	20240626	1000	-65.80	20240619	308	11.04	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
173	20240702	130931	57	100.00	KONEX			N	N	N	N		N	342	-58	5	-14.50	3026	8	800.00	400	400	342	460	340	400	378.25	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	157	-10.36	-171.00	12	0.00	-33.00	-2.00	1000	20240619	-65.80	308	20230919	11.04	1000	-65.80	20240619	341	0.29	20240626	1000	-65.80	20240619	308	11.04	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
174	20240702	120932	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	2000	5	500.00	400	400	400	460	340	400	400.00	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
175	20240702	110931	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	2000	5	500.00	400	400	400	460	340	400	400.00	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
176	20240702	100931	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	2000	5	500.00	400	400	400	460	340	400	400.00	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
177	20240702	090932	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	1600	4	400.00	400	400	400	460	340	400	400.00	0.90	0	0	400	400	400	400	400	400	400	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
178	20240701	160928	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
179	20240701	150930	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
180	20240701	140929	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
181	20240701	130929	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
182	20240701	120929	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
183	20240701	110927	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
184	20240701	100926	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	400	1	33.33	400	400	400	460	340	400	400.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
185	20240701	090924	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.90	0	0	407	403	396	392	385	405	394	46	60	100	240	1	1	46051176	184	-12.12	-200.00	12	0.00	-33.00	-2.00	1000	20240619	-60.00	308	20230919	29.87	1000	-60.00	20240619	341	17.30	20240626	1000	-60.00	20240619	308	29.87	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N