KissMeData/390110/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	161251	57	100.00	KONEX			N	N	N	N		N	1700	-50	5	-2.86	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	5800	20230814	-70.69	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	5800	-70.69	20230814	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240731	151310	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240731	141310	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240731	131304	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240731	121303	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240731	111306	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240731	101303	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240731	091301	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240730	161230	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240730	151256	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240730	141239	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240730	131246	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240730	121236	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240730	111246	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240730	101254	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240730	091302	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	45	260	500	1050	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240729	161227	57	100.00	KONEX			N	N	N	N		N	1750	-45	5	-2.51	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240729	151246	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240729	141255	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240729	131252	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240729	121252	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240729	111241	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240729	101237	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240729	091234	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240726	161216	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	5385	3	3.09	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240726	151228	57	100.00	KONEX			N	N	N	N		N	1795	-5	5	-0.28	5385	3	3.09	1795	1795	1795	2070	1530	1800	1795.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240726	141228	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240726	131230	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240726	121235	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240726	111234	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240726	101227	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240726	091226	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1953	1876	1723	1646	1493	1915	1685	45	270	500	1080	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240725	161223	57	100.00	KONEX			N	N	N	N		N	1800	-46	5	-2.49	170170	97	138.57	1700	1800	1570	2120	1570	1846	1754.33	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240725	151237	57	100.00	KONEX			N	N	N	N		N	1800	-46	5	-2.49	170170	97	138.57	1700	1800	1570	2120	1570	1846	1754.33	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240725	141233	57	100.00	KONEX			N	N	N	N		N	1570	-276	4	-14.95	65780	39	55.71	1700	1700	1570	2120	1570	1846	1686.67	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	143	-4.27	5.40	12	0.00	-368.00	291.00	5800	20230814	-72.93	1016	20240422	54.53	2935	-46.51	20240108	1016	54.53	20240422	5800	-72.93	20230814	1016	54.53	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240725	131225	57	100.00	KONEX			N	N	N	N		N	1570	-276	4	-14.95	65780	39	55.71	1700	1700	1570	2120	1570	1846	1686.67	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	143	-4.27	5.40	12	0.00	-368.00	291.00	5800	20230814	-72.93	1016	20240422	54.53	2935	-46.51	20240108	1016	54.53	20240422	5800	-72.93	20230814	1016	54.53	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240725	121231	57	100.00	KONEX			N	N	N	N		N	1846	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1846	0.00	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	168	-5.02	6.34	12	0.00	-368.00	291.00	5800	20230814	-68.17	1016	20240422	81.69	2935	-37.10	20240108	1016	81.69	20240422	5800	-68.17	20230814	1016	81.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240725	111229	57	100.00	KONEX			N	N	N	N		N	1846	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1846	0.00	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	168	-5.02	6.34	12	0.00	-368.00	291.00	5800	20230814	-68.17	1016	20240422	81.69	2935	-37.10	20240108	1016	81.69	20240422	5800	-68.17	20230814	1016	81.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240725	101222	57	100.00	KONEX			N	N	N	N		N	1846	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1846	0.00	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	168	-5.02	6.34	12	0.00	-368.00	291.00	5800	20230814	-68.17	1016	20240422	81.69	2935	-37.10	20240108	1016	81.69	20240422	5800	-68.17	20230814	1016	81.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240725	091216	57	100.00	KONEX			N	N	N	N		N	1846	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1846	0.00	0.00	0	0	2012	1928	1814	1730	1616	1971	1773	45	274	500	1100	1	1	9087297	168	-5.02	6.34	12	0.00	-368.00	291.00	5800	20230814	-68.17	1016	20240422	81.69	2935	-37.10	20240108	1016	81.69	20240422	5800	-68.17	20230814	1016	81.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240724	161214	57	100.00	KONEX			N	N	N	N		N	1846	107	2	6.15	125947	70	13.83	1739	1898	1700	1999	1479	1739	1799.24	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	168	-5.02	6.34	12	0.00	-368.00	291.00	5800	20230814	-68.17	1016	20240422	81.69	2935	-37.10	20240108	1016	81.69	20240422	5800	-68.17	20230814	1016	81.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240724	151233	57	100.00	KONEX			N	N	N	N		N	1846	107	2	6.15	125947	70	13.83	1739	1898	1700	1999	1479	1739	1799.24	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	168	-5.02	6.34	12	0.00	-368.00	291.00	5800	20230814	-68.17	1016	20240422	81.69	2935	-37.10	20240108	1016	81.69	20240422	5800	-68.17	20230814	1016	81.69	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240724	141228	57	100.00	KONEX			N	N	N	N		N	1898	159	2	9.14	110501	61	12.06	1739	1898	1739	1999	1479	1739	1811.49	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240724	131232	57	100.00	KONEX			N	N	N	N		N	1898	159	2	9.14	110501	61	12.06	1739	1898	1739	1999	1479	1739	1811.49	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240724	121230	57	100.00	KONEX			N	N	N	N		N	1898	159	2	9.14	110501	61	12.06	1739	1898	1739	1999	1479	1739	1811.49	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240724	111228	57	100.00	KONEX			N	N	N	N		N	1898	159	2	9.14	110501	61	12.06	1739	1898	1739	1999	1479	1739	1811.49	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240724	101254	57	100.00	KONEX			N	N	N	N		N	1898	159	2	9.14	110501	61	12.06	1739	1898	1739	1999	1479	1739	1811.49	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240724	091217	57	100.00	KONEX			N	N	N	N		N	1898	159	2	9.14	110501	61	12.06	1739	1898	1739	1999	1479	1739	1811.49	0.00	0	0	1991	1865	1672	1546	1353	1928	1609	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240723	161207	57	100.00	KONEX			N	N	N	N		N	1739	0	3	0.00	749667	506	0.00	1484	1798	1479	1999	1479	1739	1481.56	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.01	-368.00	291.00	5800	20230814	-70.02	1016	20240422	71.16	2935	-40.75	20240108	1016	71.16	20240422	5800	-70.02	20230814	1016	71.16	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240723	151236	57	100.00	KONEX			N	N	N	N		N	1739	0	3	0.00	749667	506	0.00	1484	1798	1479	1999	1479	1739	1481.56	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.01	-368.00	291.00	5800	20230814	-70.02	1016	20240422	71.16	2935	-40.75	20240108	1016	71.16	20240422	5800	-70.02	20230814	1016	71.16	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240723	141212	57	100.00	KONEX			N	N	N	N		N	1480	-259	5	-14.89	747928	505	0.00	1484	1798	1479	1999	1479	1739	1481.05	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	134	-4.02	5.09	12	0.01	-368.00	291.00	5800	20230814	-74.48	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	5800	-74.48	20230814	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240723	131207	57	100.00	KONEX			N	N	N	N		N	1480	-259	5	-14.89	747928	505	0.00	1484	1798	1479	1999	1479	1739	1481.05	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	134	-4.02	5.09	12	0.01	-368.00	291.00	5800	20230814	-74.48	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	5800	-74.48	20230814	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240723	121217	57	100.00	KONEX			N	N	N	N		N	1480	-259	5	-14.89	747928	505	0.00	1484	1798	1479	1999	1479	1739	1481.05	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	134	-4.02	5.09	12	0.01	-368.00	291.00	5800	20230814	-74.48	1016	20240422	45.67	2935	-49.57	20240108	1016	45.67	20240422	5800	-74.48	20230814	1016	45.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240723	111214	57	100.00	KONEX			N	N	N	N		N	1798	59	2	3.39	9208	6	0.00	1484	1798	1479	1999	1479	1739	1534.67	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.00	1016	20240422	76.97	2935	-38.74	20240108	1016	76.97	20240422	5800	-69.00	20230814	1016	76.97	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240723	101208	57	100.00	KONEX			N	N	N	N		N	1479	-260	4	-14.95	7410	5	0.00	1484	1484	1479	1999	1479	1739	1482.00	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	134	-4.02	5.08	12	0.00	-368.00	291.00	5800	20230814	-74.50	1016	20240422	45.57	2935	-49.61	20240108	1016	45.57	20240422	5800	-74.50	20230814	1016	45.57	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240723	091221	57	100.00	KONEX			N	N	N	N		N	1479	-260	4	-14.95	7410	5	0.00	1484	1484	1479	1999	1479	1739	1482.00	0.00	0	0	1739	1739	1739	1739	1739	1739	1739	45	260	500	1040	1	1	9087297	134	-4.02	5.08	12	0.00	-368.00	291.00	5800	20230814	-74.50	1016	20240422	45.57	2935	-49.61	20240108	1016	45.57	20240422	5800	-74.50	20230814	1016	45.57	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240722	161200	57	100.00	KONEX			N	N	N	N		N	1739	-10	5	-0.57	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.02	1016	20240422	71.16	2935	-40.75	20240108	1016	71.16	20240422	5800	-70.02	20230814	1016	71.16	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240722	151213	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240722	141221	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240722	131215	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240722	121213	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240722	111211	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240722	101209	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240722	091213	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240719	161140	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240719	151153	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240719	141155	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240719	131146	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240719	121144	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240719	111156	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240719	101142	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240719	091159	57	100.00	KONEX			N	N	N	N		N	1749	0	3	0.00	0	0	0.00	0	0	0	2010	1487	1749	0.00	0.00	0	0	1749	1749	1749	1749	1749	1749	1749	45	261	500	1040	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240718	161133	57	100.00	KONEX			N	N	N	N		N	1749	-40	5	-2.24	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	159	-4.75	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.84	1016	20240422	72.15	2935	-40.41	20240108	1016	72.15	20240422	5800	-69.84	20230814	1016	72.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240718	151145	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240718	141136	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240718	131136	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240718	121136	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240718	111144	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240718	101146	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240718	091149	57	100.00	KONEX			N	N	N	N		N	1789	0	3	0.00	0	0	0.00	0	0	0	2055	1521	1789	0.00	0.00	0	0	1789	1789	1789	1789	1789	1789	1789	45	266	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240717	161236	57	100.00	KONEX			N	N	N	N		N	1789	-6	5	-0.33	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.16	1016	20240422	76.08	2935	-39.05	20240108	1016	76.08	20240422	5800	-69.16	20230814	1016	76.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240717	151242	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240717	141239	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240717	131237	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240717	121238	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240717	111240	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240717	101243	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240717	091017	57	100.00	KONEX			N	N	N	N		N	1795	0	3	0.00	0	0	0.00	0	0	0	2060	1526	1795	0.00	0.00	0	0	1795	1795	1795	1795	1795	1795	1795	45	265	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240716	161240	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240716	151254	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240716	141249	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240716	131250	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240716	121246	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240716	111248	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240716	101247	57	100.00	KONEX			N	N	N	N		N	1795	-2	5	-0.11	62825	35	42.68	1795	1795	1795	2065	1528	1797	1795.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.17	12	0.00	-368.00	291.00	5800	20230814	-69.05	1016	20240422	76.67	2935	-38.84	20240108	1016	76.67	20240422	5800	-69.05	20230814	1016	76.67	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240716	091246	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1829	1812	1781	1764	1733	1797	1749	45	268	500	1070	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240715	161227	57	100.00	KONEX			N	N	N	N		N	1797	197	2	12.31	143595	82	48.81	1798	1798	1750	1840	1360	1600	1751.16	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240715	151236	57	100.00	KONEX			N	N	N	N		N	1797	197	2	12.31	143595	82	48.81	1798	1798	1750	1840	1360	1600	1751.16	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240715	141232	57	100.00	KONEX			N	N	N	N		N	1797	197	2	12.31	143595	82	48.81	1798	1798	1750	1840	1360	1600	1751.16	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240715	131235	57	100.00	KONEX			N	N	N	N		N	1750	150	2	9.38	141798	81	48.21	1798	1798	1750	1840	1360	1600	1750.59	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20240715	121233	57	100.00	KONEX			N	N	N	N		N	1750	150	2	9.38	141798	81	48.21	1798	1798	1750	1840	1360	1600	1750.59	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	159	-4.76	6.01	12	0.00	-368.00	291.00	5800	20230814	-69.83	1016	20240422	72.24	2935	-40.37	20240108	1016	72.24	20240422	5800	-69.83	20230814	1016	72.24	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20240715	111233	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	1798	1	0.60	1798	1798	1798	1840	1360	1600	1798.00	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.00	1016	20240422	76.97	2935	-38.74	20240108	1016	76.97	20240422	5800	-69.00	20230814	1016	76.97	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20240715	101232	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	1798	1	0.60	1798	1798	1798	1840	1360	1600	1798.00	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	163	-4.89	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.00	1016	20240422	76.97	2935	-38.74	20240108	1016	76.97	20240422	5800	-69.00	20230814	1016	76.97	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20240715	091233	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1901	1750	1639	1488	1377	1826	1564	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20240712	161223	57	100.00	KONEX			N	N	N	N		N	1600	-197	5	-10.96	258161	168	80.77	1528	1790	1528	2065	1528	1797	1536.67	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20240712	151231	57	100.00	KONEX			N	N	N	N		N	1600	-197	5	-10.96	258161	168	80.77	1528	1790	1528	2065	1528	1797	1536.67	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20240712	141234	57	100.00	KONEX			N	N	N	N		N	1536	-261	5	-14.52	256561	167	80.29	1528	1790	1528	2065	1528	1797	1536.29	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	140	-4.17	5.28	12	0.00	-368.00	291.00	5800	20230814	-73.52	1016	20240422	51.18	2935	-47.67	20240108	1016	51.18	20240422	5800	-73.52	20230814	1016	51.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20240712	131228	57	100.00	KONEX			N	N	N	N		N	1536	-261	5	-14.52	118321	77	37.02	1528	1790	1528	2065	1528	1797	1536.64	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	140	-4.17	5.28	12	0.00	-368.00	291.00	5800	20230814	-73.52	1016	20240422	51.18	2935	-47.67	20240108	1016	51.18	20240422	5800	-73.52	20230814	1016	51.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20240712	121230	57	100.00	KONEX			N	N	N	N		N	1535	-262	5	-14.58	90678	59	28.37	1528	1790	1528	2065	1528	1797	1536.92	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	139	-4.17	5.27	12	0.00	-368.00	291.00	5800	20230814	-73.53	1016	20240422	51.08	2935	-47.70	20240108	1016	51.08	20240422	5800	-73.53	20230814	1016	51.08	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20240712	111226	57	100.00	KONEX			N	N	N	N		N	1790	-7	5	-0.39	38462	25	12.02	1528	1790	1528	2065	1528	1797	1538.48	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20240712	101227	57	100.00	KONEX			N	N	N	N		N	1790	-7	5	-0.39	38462	25	12.02	1528	1790	1528	2065	1528	1797	1538.48	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	163	-4.86	6.15	12	0.00	-368.00	291.00	5800	20230814	-69.14	1016	20240422	76.18	2935	-39.01	20240108	1016	76.18	20240422	5800	-69.14	20230814	1016	76.18	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20240712	091224	57	100.00	KONEX			N	N	N	N		N	1797	0	3	0.00	0	0	0.00	0	0	0	2065	1528	1797	0.00	0.00	0	0	1932	1864	1732	1664	1532	1898	1698	45	268	500	1070	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20240711	161219	57	100.00	KONEX			N	N	N	N		N	1797	197	2	12.31	352997	208	118.18	1600	1800	1600	1840	1360	1600	1697.10	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20240711	151226	57	100.00	KONEX			N	N	N	N		N	1797	197	2	12.31	352997	208	118.18	1600	1800	1600	1840	1360	1600	1697.10	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20240711	141227	57	100.00	KONEX			N	N	N	N		N	1797	197	2	12.31	352997	208	118.18	1600	1800	1600	1840	1360	1600	1697.10	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	163	-4.88	6.18	12	0.00	-368.00	291.00	5800	20230814	-69.02	1016	20240422	76.87	2935	-38.77	20240108	1016	76.87	20240422	5800	-69.02	20230814	1016	76.87	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20240711	131225	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	213600	121	68.75	1600	1800	1600	1840	1360	1600	1765.29	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20240711	121223	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	207200	117	66.48	1600	1800	1600	1840	1360	1600	1770.94	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20240711	111220	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	207200	117	66.48	1600	1800	1600	1840	1360	1600	1770.94	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20240711	101222	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	207200	117	66.48	1600	1800	1600	1840	1360	1600	1770.94	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20240711	091220	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	207200	117	66.48	1600	1800	1600	1840	1360	1600	1770.94	0.00	0	0	2017	1808	1646	1437	1275	1913	1542	45	240	500	960	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20240710	161213	57	100.00	KONEX			N	N	N	N		N	1600	-14	5	-0.87	261935	176	366.67	1486	1855	1484	1856	1372	1614	1488.27	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20240710	151219	57	100.00	KONEX			N	N	N	N		N	1600	-14	5	-0.87	261935	176	366.67	1486	1855	1484	1856	1372	1614	1488.27	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20240710	141219	57	100.00	KONEX			N	N	N	N		N	1614	0	3	0.00	0	0	0.00	0	0	0	1856	1372	1614	0.00	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20240710	131218	57	100.00	KONEX			N	N	N	N		N	1614	0	3	0.00	0	0	0.00	0	0	0	1856	1372	1614	0.00	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20240710	121215	57	100.00	KONEX			N	N	N	N		N	1614	0	3	0.00	0	0	0.00	0	0	0	1856	1372	1614	0.00	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20240710	111217	57	100.00	KONEX			N	N	N	N		N	1614	0	3	0.00	0	0	0.00	0	0	0	1856	1372	1614	0.00	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20240710	101213	57	100.00	KONEX			N	N	N	N		N	1614	0	3	0.00	0	0	0.00	0	0	0	1856	1372	1614	0.00	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20240710	091219	57	100.00	KONEX			N	N	N	N		N	1614	0	3	0.00	0	0	0.00	0	0	0	1856	1372	1614	0.00	0.00	0	0	1862	1738	1676	1552	1490	1707	1521	45	242	500	960	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
130	20240709	161210	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	77683	48	2.39	1615	1800	1614	2180	1614	1898	1618.40	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
131	20240709	151217	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	76069	47	2.34	1615	1800	1614	2180	1614	1898	1618.49	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
132	20240709	141217	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	43789	27	1.34	1615	1800	1614	2180	1614	1898	1621.81	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
133	20240709	131221	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	43789	27	1.34	1615	1800	1614	2180	1614	1898	1621.81	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
134	20240709	121221	57	100.00	KONEX			N	N	N	N		N	1614	-284	4	-14.96	43789	27	1.34	1615	1800	1614	2180	1614	1898	1621.81	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.17	1016	20240422	58.86	2935	-45.01	20240108	1016	58.86	20240422	5800	-72.17	20230814	1016	58.86	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
135	20240709	111222	57	100.00	KONEX			N	N	N	N		N	1800	-98	5	-5.16	17950	11	0.55	1615	1800	1615	2180	1614	1898	1631.82	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	164	-4.89	6.19	12	0.00	-368.00	291.00	5800	20230814	-68.97	1016	20240422	77.17	2935	-38.67	20240108	1016	77.17	20240422	5800	-68.97	20230814	1016	77.17	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
136	20240709	101217	57	100.00	KONEX			N	N	N	N		N	1615	-283	5	-14.91	16150	10	0.50	1615	1615	1615	2180	1614	1898	1615.00	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	147	-4.39	5.55	12	0.00	-368.00	291.00	5800	20230814	-72.16	1016	20240422	58.96	2935	-44.97	20240108	1016	58.96	20240422	5800	-72.16	20230814	1016	58.96	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
137	20240709	091214	57	100.00	KONEX			N	N	N	N		N	1898	0	3	0.00	0	0	0.00	0	0	0	2180	1614	1898	0.00	0.00	0	0	2166	2032	1866	1732	1566	2099	1799	45	282	500	1130	1	1	9087297	172	-5.16	6.52	12	0.00	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
138	20240708	161207	57	100.00	KONEX			N	N	N	N		N	1898	158	2	9.08	3498261	2010	201000.00	1700	2000	1700	2000	1479	1740	1740.43	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.02	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
139	20240708	151209	57	100.00	KONEX			N	N	N	N		N	1898	158	2	9.08	3498261	2010	201000.00	1700	2000	1700	2000	1479	1740	1740.43	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.02	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
140	20240708	141212	57	100.00	KONEX			N	N	N	N		N	1898	158	2	9.08	3498261	2010	201000.00	1700	2000	1700	2000	1479	1740	1740.43	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	172	-5.16	6.52	12	0.02	-368.00	291.00	5800	20230814	-67.28	1016	20240422	86.81	2935	-35.33	20240108	1016	86.81	20240422	5800	-67.28	20230814	1016	86.81	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
141	20240708	131207	57	100.00	KONEX			N	N	N	N		N	2000	260	1	14.94	3494465	2008	200800.00	1700	2000	1700	2000	1479	1740	1740.27	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	5	1	9087297	182	-5.43	6.87	12	0.02	-368.00	291.00	5800	20230814	-65.52	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	5800	-65.52	20230814	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
142	20240708	121209	57	100.00	KONEX			N	N	N	N		N	2000	260	1	14.94	3494465	2008	200800.00	1700	2000	1700	2000	1479	1740	1740.27	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	5	1	9087297	182	-5.43	6.87	12	0.02	-368.00	291.00	5800	20230814	-65.52	1016	20240422	96.85	2935	-31.86	20240108	1016	96.85	20240422	5800	-65.52	20230814	1016	96.85	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
143	20240708	111207	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	3488465	2005	200500.00	1700	1745	1700	2000	1479	1740	1739.88	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.02	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
144	20240708	101206	57	100.00	KONEX			N	N	N	N		N	1700	-40	5	-2.30	5100	3	300.00	1700	1700	1700	2000	1479	1740	1700.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	5800	20230814	-70.69	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	5800	-70.69	20230814	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
145	20240708	091206	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
146	20240705	161200	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
147	20240705	151204	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
148	20240705	141206	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
149	20240705	131203	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
150	20240705	121204	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
151	20240705	111201	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
152	20240705	101200	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	1740	1	100.00	1740	1740	1740	2000	1479	1740	1740.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
153	20240705	091203	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
154	20240704	161156	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	1740	1	3.45	1740	1740	1740	2005	1484	1745	1740.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
155	20240704	151201	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	1740	1	3.45	1740	1740	1740	2005	1484	1745	1740.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
156	20240704	141159	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	1740	1	3.45	1740	1740	1740	2005	1484	1745	1740.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
157	20240704	131159	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	1740	1	3.45	1740	1740	1740	2005	1484	1745	1740.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
158	20240704	121159	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
159	20240704	111157	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
160	20240704	101158	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
161	20240704	091200	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1748	1746	1743	1741	1738	1747	1742	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
162	20240703	161153	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	50570	29	17.58	1745	1745	1740	1840	1360	1600	1743.79	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
163	20240703	151157	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	50570	29	17.58	1745	1745	1740	1840	1360	1600	1743.79	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
164	20240703	141157	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	50570	29	17.58	1745	1745	1740	1840	1360	1600	1743.79	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
165	20240703	131157	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	50570	29	17.58	1745	1745	1740	1840	1360	1600	1743.79	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
166	20240703	121156	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	3490	2	1.21	1745	1745	1745	1840	1360	1600	1745.00	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
167	20240703	111158	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	3490	2	1.21	1745	1745	1745	1840	1360	1600	1745.00	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
168	20240703	101158	57	100.00	KONEX			N	N	N	N		N	1745	145	2	9.06	3490	2	1.21	1745	1745	1745	1840	1360	1600	1745.00	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
169	20240703	091154	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1793	1696	1648	1551	1503	1672	1527	45	240	500	960	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
170	20240702	161151	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	264710	165	0.00	1745	1745	1600	2005	1484	1745	1604.30	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
171	20240702	151153	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	264710	165	0.00	1745	1745	1600	2005	1484	1745	1604.30	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
172	20240702	141154	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	248710	155	0.00	1745	1745	1600	2005	1484	1745	1604.58	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
173	20240702	131154	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	187910	117	0.00	1745	1745	1600	2005	1484	1745	1606.07	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
174	20240702	121154	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	24710	15	0.00	1745	1745	1600	2005	1484	1745	1647.33	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
175	20240702	111153	57	100.00	KONEX			N	N	N	N		N	1600	-145	5	-8.31	24710	15	0.00	1745	1745	1600	2005	1484	1745	1647.33	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	145	-4.35	5.50	12	0.00	-368.00	291.00	5800	20230814	-72.41	1016	20240422	57.48	2935	-45.49	20240108	1016	57.48	20240422	5800	-72.41	20230814	1016	57.48	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
176	20240702	101152	57	100.00	KONEX			N	N	N	N		N	1740	-5	5	-0.29	8710	5	0.00	1745	1745	1740	2005	1484	1745	1742.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	158	-4.73	5.98	12	0.00	-368.00	291.00	5800	20230814	-70.00	1016	20240422	71.26	2935	-40.72	20240108	1016	71.26	20240422	5800	-70.00	20230814	1016	71.26	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
177	20240702	091154	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	3490	2	0.00	1745	1745	1745	2005	1484	1745	1745.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
178	20240701	161148	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
179	20240701	151151	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
180	20240701	141149	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
181	20240701	131150	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
182	20240701	121152	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
183	20240701	111146	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
184	20240701	101145	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
185	20240701	091143	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1745	1745	1745	1745	1745	1745	1745	45	260	500	1040	1	1	9087297	159	-4.74	6.00	12	0.00	-368.00	291.00	5800	20230814	-69.91	1016	20240422	71.75	2935	-40.55	20240108	1016	71.75	20240422	5800	-69.91	20230814	1016	71.75	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N