KissMeData/266870/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	161104	57	100.00	KONEX			N	N	N	N		N	898	100	2	12.53	9878	11	0.00	898	898	898	917	679	798	898.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20240731	151120	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20240731	141119	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20240731	131115	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20240731	121114	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20240731	111117	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20240731	101111	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20240731	091113	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20240730	161044	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20240730	151108	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20240730	141054	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20240730	131059	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20240730	121050	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20240730	111055	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20240730	101106	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20240730	091109	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20240729	161044	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20240729	151100	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20240729	141107	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20240729	131103	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20240729	121103	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20240729	111052	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20240729	101050	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20240729	091048	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	798	798	798	798	798	798	798	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20240726	161032	57	100.00	KONEX			N	N	N	N		N	798	98	2	14.00	7980	10	200.00	798	798	798	805	595	700	798.00	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.45	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230912	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240726	151043	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240726	141044	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240726	131045	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240726	121049	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240726	111050	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240726	101041	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240726	091041	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	0.00	0	0	700	699	699	698	698	700	699	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240725	161040	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	3498	5	0.00	699	700	699	805	595	700	699.60	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240725	151053	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	1398	2	0.00	699	699	699	805	595	700	699.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.45	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1100	-36.45	20230912	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240725	141047	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	1398	2	0.00	699	699	699	805	595	700	699.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.45	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1100	-36.45	20230912	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240725	131041	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	1398	2	0.00	699	699	699	805	595	700	699.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.45	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1100	-36.45	20230912	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240725	121047	57	100.00	KONEX			N	N	N	N		N	699	-1	5	-0.14	1398	2	0.00	699	699	699	805	595	700	699.00	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.45	400	20240320	74.75	1000	-30.10	20240112	400	74.75	20240320	1100	-36.45	20230912	400	74.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240725	111044	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240725	101038	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240725	091033	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240724	161033	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240724	151049	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240724	141042	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240724	131048	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240724	121047	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240724	111043	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240724	101111	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240724	091034	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	0.00	0	0	700	700	700	700	700	700	700	32	105	500	420	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240723	161028	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	700	1	8.33	700	700	700	839	621	730	700.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240723	151053	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	700	1	8.33	700	700	700	839	621	730	700.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240723	141030	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	700	1	8.33	700	700	700	839	621	730	700.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240723	131026	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	700	1	8.33	700	700	700	839	621	730	700.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240723	121034	57	100.00	KONEX			N	N	N	N		N	700	-30	5	-4.11	700	1	8.33	700	700	700	839	621	730	700.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230719	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240723	111033	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	47	-1.78	0.42	12	0.00	-409.00	1759.00	1100	20230719	-33.64	400	20240320	82.50	1000	-27.00	20240112	400	82.50	20240320	1100	-33.64	20230912	400	82.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240723	101027	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	47	-1.78	0.42	12	0.00	-409.00	1759.00	1100	20230719	-33.64	400	20240320	82.50	1000	-27.00	20240112	400	82.50	20240320	1100	-33.64	20230912	400	82.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240723	091039	57	100.00	KONEX			N	N	N	N		N	730	0	3	0.00	0	0	0.00	0	0	0	839	621	730	0.00	0.00	0	0	766	748	712	694	658	757	703	32	109	500	430	1	1	6408680	47	-1.78	0.42	12	0.00	-409.00	1759.00	1100	20230719	-33.64	400	20240320	82.50	1000	-27.00	20240112	400	82.50	20240320	1100	-33.64	20230912	400	82.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240722	161023	57	100.00	KONEX			N	N	N	N		N	730	-65	5	-8.18	8166	12	26.67	676	730	676	914	676	795	680.50	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	47	-1.78	0.42	12	0.00	-409.00	1759.00	1100	20230719	-33.64	400	20240320	82.50	1000	-27.00	20240112	400	82.50	20240320	1100	-33.64	20230912	400	82.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20240722	151031	57	100.00	KONEX			N	N	N	N		N	730	-65	5	-8.18	8166	12	26.67	676	730	676	914	676	795	680.50	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	47	-1.78	0.42	12	0.00	-409.00	1759.00	1100	20230719	-33.64	400	20240320	82.50	1000	-27.00	20240112	400	82.50	20240320	1100	-33.64	20230912	400	82.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20240722	141038	57	100.00	KONEX			N	N	N	N		N	676	-119	4	-14.97	7436	11	24.44	676	676	676	914	676	795	676.00	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	43	-1.65	0.38	12	0.00	-409.00	1759.00	1100	20230719	-38.55	400	20240320	69.00	1000	-32.40	20240112	400	69.00	20240320	1100	-38.55	20230912	400	69.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20240722	131033	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230719	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20240722	121029	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230719	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20240722	111029	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230719	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20240722	101029	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230719	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20240722	091033	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	877	835	756	714	635	857	736	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230719	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20240719	161003	57	100.00	KONEX			N	N	N	N		N	795	-1	5	-0.13	31354	45	450.00	677	798	677	915	677	796	696.76	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.87	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230719	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20240719	151015	57	100.00	KONEX			N	N	N	N		N	797	1	2	0.13	30559	44	440.00	677	798	677	915	677	796	694.52	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20240719	141017	57	100.00	KONEX			N	N	N	N		N	798	2	2	0.25	21785	32	320.00	677	798	677	915	677	796	680.78	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.61	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20240719	131008	57	100.00	KONEX			N	N	N	N		N	798	2	2	0.25	21785	32	320.00	677	798	677	915	677	796	680.78	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.61	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20240719	121005	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.78	400	20240320	99.00	1000	-20.40	20240112	400	99.00	20240320	1100	-27.64	20230719	400	99.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20240719	111017	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.78	400	20240320	99.00	1000	-20.40	20240112	400	99.00	20240320	1100	-27.64	20230719	400	99.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20240719	100953	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.78	400	20240320	99.00	1000	-20.40	20240112	400	99.00	20240320	1100	-27.64	20230719	400	99.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20240719	091020	57	100.00	KONEX			N	N	N	N		N	796	0	3	0.00	0	0	0.00	0	0	0	915	677	796	0.00	0.00	0	0	796	796	796	796	796	796	796	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.78	400	20240320	99.00	1000	-20.40	20240112	400	99.00	20240320	1100	-27.64	20230719	400	99.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20240718	160957	57	100.00	KONEX			N	N	N	N		N	796	-1	5	-0.13	7960	10	100.00	796	796	796	916	678	797	796.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.78	400	20240320	99.00	1000	-20.40	20240112	400	99.00	20240320	1100	-27.64	20230719	400	99.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20240718	151007	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20240718	140959	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20240718	131000	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20240718	121001	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20240718	111008	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20240718	101009	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20240718	091008	57	100.00	KONEX			N	N	N	N		N	797	0	3	0.00	0	0	0.00	0	0	0	916	678	797	0.00	0.00	0	0	797	797	797	797	797	797	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1150	20230713	-30.70	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20240717	161051	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	7970	10	71.43	797	797	797	917	679	798	797.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.69	400	20240320	99.25	1000	-20.30	20240112	400	99.25	20240320	1100	-27.55	20230719	400	99.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20240717	151057	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20240717	141053	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20240717	131051	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20240717	121053	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20240717	111054	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20240717	101056	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20240717	090852	57	100.00	KONEX			N	N	N	N		N	798	0	3	0.00	0	0	0.00	0	0	0	917	679	798	0.00	0.00	0	0	800	798	798	796	796	799	797	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20240716	161055	57	100.00	KONEX			N	N	N	N		N	798	11	2	1.40	11174	14	0.00	800	800	798	905	669	787	798.14	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.62	400	20240320	99.50	1000	-20.20	20240112	400	99.50	20240320	1100	-27.45	20230719	400	99.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20240716	151107	57	100.00	KONEX			N	N	N	N		N	800	13	2	1.65	800	1	0.00	800	800	800	905	669	787	800.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230719	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20240716	141102	57	100.00	KONEX			N	N	N	N		N	800	13	2	1.65	800	1	0.00	800	800	800	905	669	787	800.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230719	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20240716	131102	57	100.00	KONEX			N	N	N	N		N	800	13	2	1.65	800	1	0.00	800	800	800	905	669	787	800.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230719	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20240716	121059	57	100.00	KONEX			N	N	N	N		N	800	13	2	1.65	800	1	0.00	800	800	800	905	669	787	800.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230719	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20240716	111100	57	100.00	KONEX			N	N	N	N		N	800	13	2	1.65	800	1	0.00	800	800	800	905	669	787	800.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230719	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20240716	101101	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20240716	091059	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	787	787	787	787	787	787	787	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20240715	161043	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20240715	151051	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20240715	141047	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20240715	131050	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20240715	121049	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20240715	111049	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20240715	101047	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20240715	091049	57	100.00	KONEX			N	N	N	N		N	787	0	3	0.00	0	0	0.00	0	0	0	905	669	787	0.00	0.00	0	0	895	841	746	692	597	793	644	32	118	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1100	-28.45	20230719	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20240712	161040	57	100.00	KONEX			N	N	N	N		N	787	25	2	3.28	10905	14	116.67	800	800	651	876	648	762	778.93	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.46	400	20240320	96.75	1000	-21.30	20240112	400	96.75	20240320	1150	-31.57	20230713	400	96.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20240712	151047	57	100.00	KONEX			N	N	N	N		N	790	28	2	3.67	3035	4	33.33	800	800	651	876	648	762	758.75	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.23	400	20240320	97.50	1000	-21.00	20240112	400	97.50	20240320	1150	-31.30	20230713	400	97.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20240712	141050	57	100.00	KONEX			N	N	N	N		N	790	28	2	3.67	3035	4	33.33	800	800	651	876	648	762	758.75	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.23	400	20240320	97.50	1000	-21.00	20240112	400	97.50	20240320	1150	-31.30	20230713	400	97.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20240712	131044	57	100.00	KONEX			N	N	N	N		N	790	28	2	3.67	3035	4	33.33	800	800	651	876	648	762	758.75	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.23	400	20240320	97.50	1000	-21.00	20240112	400	97.50	20240320	1150	-31.30	20230713	400	97.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20240712	121046	57	100.00	KONEX			N	N	N	N		N	790	28	2	3.67	3035	4	33.33	800	800	651	876	648	762	758.75	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.23	400	20240320	97.50	1000	-21.00	20240112	400	97.50	20240320	1150	-31.30	20230713	400	97.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20240712	111043	57	100.00	KONEX			N	N	N	N		N	790	28	2	3.67	3035	4	33.33	800	800	651	876	648	762	758.75	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.93	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.23	400	20240320	97.50	1000	-21.00	20240112	400	97.50	20240320	1150	-31.30	20230713	400	97.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20240712	101043	57	100.00	KONEX			N	N	N	N		N	800	38	2	4.99	800	1	8.33	800	800	800	876	648	762	800.00	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1150	-30.43	20230713	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20240712	091041	57	100.00	KONEX			N	N	N	N		N	800	38	2	4.99	800	1	8.33	800	800	800	876	648	762	800.00	0.00	0	0	762	762	762	762	762	762	762	32	114	500	450	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1150	-30.43	20230713	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20240711	161036	57	100.00	KONEX			N	N	N	N		N	762	-134	4	-14.96	9144	12	100.00	762	762	762	1030	762	896	762.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	49	-1.86	0.43	12	0.00	-409.00	1759.00	1300	20230711	-41.38	400	20240320	90.50	1000	-23.80	20240112	400	90.50	20240320	1300	-41.38	20230711	400	90.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20240711	151043	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20240711	141043	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20240711	131041	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20240711	121041	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20240711	111037	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20240711	101039	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20240711	091037	57	100.00	KONEX			N	N	N	N		N	896	0	3	0.00	0	0	0.00	0	0	0	1030	762	896	0.00	0.00	0	0	983	939	852	808	721	961	830	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20240710	161032	57	100.00	KONEX			N	N	N	N		N	896	-3	5	-0.33	9311	12	109.09	765	896	765	1033	765	899	775.92	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20240710	151036	57	100.00	KONEX			N	N	N	N		N	896	-3	5	-0.33	9311	12	109.09	765	896	765	1033	765	899	775.92	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1300	20230711	-31.08	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1300	-31.08	20230711	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20240710	141036	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20240710	131036	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20240710	121034	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20240710	111035	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20240710	101031	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20240710	091037	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	965	932	866	833	767	948	849	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20240709	161029	57	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	8899	11	1100.00	800	899	800	920	680	800	809.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1300	20230711	-30.85	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1300	-30.85	20230711	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20240709	151035	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20240709	141035	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20240709	131038	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20240709	121039	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20240709	111040	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20240709	101036	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20240709	091032	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20240708	161026	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20240708	151028	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20240708	141031	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20240708	131026	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20240708	121029	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20240708	111025	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20240708	101026	57	100.00	KONEX			N	N	N	N		N	800	15	2	1.91	800	1	0.00	800	800	800	902	668	785	800.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20240708	091025	57	100.00	KONEX			N	N	N	N		N	785	0	3	0.00	0	0	0.00	0	0	0	902	668	785	0.00	0.00	0	0	785	785	785	785	785	785	785	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.62	400	20240320	96.25	1000	-21.50	20240112	400	96.25	20240320	1300	-39.62	20230711	400	96.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20240705	161020	57	100.00	KONEX			N	N	N	N		N	785	-1	5	-0.13	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.62	400	20240320	96.25	1000	-21.50	20240112	400	96.25	20240320	1300	-39.62	20230711	400	96.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20240705	151024	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20240705	141026	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20240705	131023	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20240705	121024	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20240705	111020	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20240705	101021	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20240705	091023	57	100.00	KONEX			N	N	N	N		N	786	0	3	0.00	0	0	0.00	0	0	0	903	669	786	0.00	0.00	0	0	804	794	790	780	776	793	779	32	117	500	470	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20240704	161017	57	100.00	KONEX			N	N	N	N		N	786	-24	5	-2.96	9446	12	11.88	800	800	786	931	689	810	787.17	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	50	-1.92	0.45	12	0.00	-409.00	1759.00	1300	20230711	-39.54	400	20240320	96.50	1000	-21.40	20240112	400	96.50	20240320	1300	-39.54	20230711	400	96.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20240704	151021	57	100.00	KONEX			N	N	N	N		N	800	-10	5	-1.23	800	1	0.99	800	800	800	931	689	810	800.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20240704	141020	57	100.00	KONEX			N	N	N	N		N	800	-10	5	-1.23	800	1	0.99	800	800	800	931	689	810	800.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20240704	131020	57	100.00	KONEX			N	N	N	N		N	800	-10	5	-1.23	800	1	0.99	800	800	800	931	689	810	800.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20240704	121020	57	100.00	KONEX			N	N	N	N		N	800	-10	5	-1.23	800	1	0.99	800	800	800	931	689	810	800.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20240704	111018	57	100.00	KONEX			N	N	N	N		N	800	-10	5	-1.23	800	1	0.99	800	800	800	931	689	810	800.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20240704	101019	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	52	-1.98	0.46	12	0.00	-409.00	1759.00	1300	20230711	-37.69	400	20240320	102.50	1000	-19.00	20240112	400	102.50	20240320	1300	-37.69	20230711	400	102.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20240704	091020	57	100.00	KONEX			N	N	N	N		N	810	0	3	0.00	0	0	0.00	0	0	0	931	689	810	0.00	0.00	0	0	851	830	789	768	727	841	779	32	121	500	480	1	1	6408680	52	-1.98	0.46	12	0.00	-409.00	1759.00	1300	20230711	-37.69	400	20240320	102.50	1000	-19.00	20240112	400	102.50	20240320	1300	-37.69	20230711	400	102.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
162	20240703	161014	57	100.00	KONEX			N	N	N	N		N	810	-70	5	-7.95	75610	101	480.95	748	810	748	1012	748	880	748.61	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	52	-1.98	0.46	12	0.00	-409.00	1759.00	1300	20230711	-37.69	400	20240320	102.50	1000	-19.00	20240112	400	102.50	20240320	1300	-37.69	20230711	400	102.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
163	20240703	151018	57	100.00	KONEX			N	N	N	N		N	810	-70	5	-7.95	75610	101	480.95	748	810	748	1012	748	880	748.61	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	52	-1.98	0.46	12	0.00	-409.00	1759.00	1300	20230711	-37.69	400	20240320	102.50	1000	-19.00	20240112	400	102.50	20240320	1300	-37.69	20230711	400	102.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
164	20240703	141018	57	100.00	KONEX			N	N	N	N		N	810	-70	5	-7.95	75610	101	480.95	748	810	748	1012	748	880	748.61	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	52	-1.98	0.46	12	0.00	-409.00	1759.00	1300	20230711	-37.69	400	20240320	102.50	1000	-19.00	20240112	400	102.50	20240320	1300	-37.69	20230711	400	102.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
165	20240703	131017	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.31	400	20240320	120.00	1000	-12.00	20240112	400	120.00	20240320	1300	-32.31	20230711	400	120.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
166	20240703	121016	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.31	400	20240320	120.00	1000	-12.00	20240112	400	120.00	20240320	1300	-32.31	20230711	400	120.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
167	20240703	111019	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.31	400	20240320	120.00	1000	-12.00	20240112	400	120.00	20240320	1300	-32.31	20230711	400	120.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
168	20240703	101019	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.31	400	20240320	120.00	1000	-12.00	20240112	400	120.00	20240320	1300	-32.31	20230711	400	120.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
169	20240703	091015	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	942	910	855	823	768	927	840	32	132	500	520	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.31	400	20240320	120.00	1000	-12.00	20240112	400	120.00	20240320	1300	-32.31	20230711	400	120.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
170	20240702	161013	57	100.00	KONEX			N	N	N	N		N	880	80	2	10.00	17687	21	2100.00	800	887	800	920	680	800	842.24	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	56	-2.15	0.50	12	0.00	-409.00	1759.00	1300	20230711	-32.31	400	20240320	120.00	1000	-12.00	20240112	400	120.00	20240320	1300	-32.31	20230711	400	120.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
171	20240702	151014	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	800	1	100.00	800	800	800	920	680	800	800.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
172	20240702	141015	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
173	20240702	131015	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
174	20240702	121016	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
175	20240702	111014	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
176	20240702	101014	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
177	20240702	091015	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
178	20240701	161010	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
179	20240701	151013	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
180	20240701	141011	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
181	20240701	131012	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
182	20240701	121012	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
183	20240701	111009	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
184	20240701	101008	57	100.00	KONEX			N	N	N	N		N	800	22	2	2.83	800	1	0.63	800	800	800	894	662	778	800.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1300	20230711	-38.46	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1300	-38.46	20230711	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
185	20240701	091006	57	100.00	KONEX			N	N	N	N		N	778	0	3	0.00	0	0	0.00	0	0	0	894	662	778	0.00	0.00	0	0	846	811	744	709	642	829	727	32	116	500	460	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1300	20230711	-40.15	400	20240320	94.50	1000	-22.20	20240112	400	94.50	20240320	1300	-40.15	20230711	400	94.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N