KissMeData/222670/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	161015	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	2982850	560	51.66	5340	5400	5200	6140	4540	5340	5326.52	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	162	-12.56	-6.01	12	0.02	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
3	20240731	151030	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	2982850	560	51.66	5340	5400	5200	6140	4540	5340	5326.52	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	162	-12.56	-6.01	12	0.02	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
4	20240731	141029	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	2982850	560	51.66	5340	5400	5200	6140	4540	5340	5326.52	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	162	-12.56	-6.01	12	0.02	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
5	20240731	131025	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	2982850	560	51.66	5340	5400	5200	6140	4540	5340	5326.52	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	162	-12.56	-6.01	12	0.02	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
6	20240731	121025	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	2972170	558	51.48	5340	5400	5200	6140	4540	5340	5326.47	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	163	-12.59	-6.02	12	0.02	-425.00	-889.00	8000	20230731	-33.12	4915	20240712	8.85	6840	-21.78	20240306	4915	8.85	20240712	8000	-33.12	20230731	4915	8.85	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
7	20240731	111028	57	100.00	KONEX			N	N	N	N		N	5360	20	2	0.37	2416730	454	41.88	5340	5400	5200	6140	4540	5340	5323.19	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	163	-12.61	-6.03	12	0.01	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
8	20240731	101023	57	100.00	KONEX			N	N	N	N		N	5200	-140	5	-2.62	239340	46	4.24	5340	5340	5200	6140	4540	5340	5203.04	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	158	-12.24	-5.85	12	0.00	-425.00	-889.00	8000	20230731	-35.00	4915	20240712	5.80	6840	-23.98	20240306	4915	5.80	20240712	8000	-35.00	20230731	4915	5.80	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
9	20240731	091024	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	5340	1	0.09	5340	5340	5340	6140	4540	5340	5340.00	16.68	0	0	5540	5440	5320	5220	5100	5490	5270	15	800	500	3410	10	1	3039890	162	-12.56	-6.01	12	0.00	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
10	20240730	160958	57	100.00	KONEX			N	N	N	N		N	5340	-80	5	-1.48	5665780	1084	539.30	5300	5420	5200	6230	4610	5420	5226.73	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	162	-12.56	-6.01	12	0.04	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
11	20240730	151018	57	100.00	KONEX			N	N	N	N		N	5340	-80	5	-1.48	5665780	1084	539.30	5300	5420	5200	6230	4610	5420	5226.73	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	162	-12.56	-6.01	12	0.04	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
12	20240730	141006	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	4045340	773	384.58	5300	5420	5200	6230	4610	5420	5233.30	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	164	-12.71	-6.07	12	0.03	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
13	20240730	131010	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	4045340	773	384.58	5300	5420	5200	6230	4610	5420	5233.30	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	164	-12.71	-6.07	12	0.03	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
14	20240730	121003	57	100.00	KONEX			N	N	N	N		N	5420	0	3	0.00	1335840	252	125.37	5300	5420	5300	6230	4610	5420	5300.95	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
15	20240730	111009	57	100.00	KONEX			N	N	N	N		N	5300	-120	5	-2.21	1330420	251	124.88	5300	5420	5300	6230	4610	5420	5300.48	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	161	-12.47	-5.96	12	0.01	-425.00	-889.00	8000	20230731	-33.75	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
16	20240730	101016	57	100.00	KONEX			N	N	N	N		N	5420	0	3	0.00	535420	101	50.25	5300	5420	5300	6230	4610	5420	5301.19	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	165	-12.75	-6.10	12	0.00	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
17	20240730	091021	57	100.00	KONEX			N	N	N	N		N	5420	0	3	0.00	0	0	0.00	0	0	0	6230	4610	5420	0.00	16.68	0	0	5513	5466	5383	5336	5253	5490	5360	15	810	500	3460	10	1	3039890	165	-12.75	-6.10	12	0.00	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
18	20240729	160957	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
19	20240729	151013	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
20	20240729	141018	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
21	20240729	131016	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
22	20240729	121014	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
23	20240729	111005	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
24	20240729	101002	57	100.00	KONEX			N	N	N	N		N	5420	120	2	2.26	1076190	201	26.55	5300	5430	5300	6090	4510	5300	5354.18	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	165	-12.75	-6.10	12	0.01	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
25	20240729	091001	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	16.68	0	0	5506	5402	5336	5232	5166	5370	5200	15	790	500	3390	10	1	3039890	161	-12.47	-5.96	12	0.00	-425.00	-889.00	8000	20230731	-33.75	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
26	20240726	160947	57	100.00	KONEX			N	N	N	N		N	5300	90	2	1.73	4042880	757	182.85	5440	5440	5270	5990	4430	5210	5340.66	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	161	-12.47	-5.96	12	0.02	-425.00	-889.00	8000	20230731	-33.75	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
27	20240726	150956	57	100.00	KONEX			N	N	N	N		N	5340	130	2	2.50	4016380	752	181.64	5440	5440	5270	5990	4430	5210	5340.93	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	162	-12.56	-6.01	12	0.02	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
28	20240726	140957	57	100.00	KONEX			N	N	N	N		N	5340	130	2	2.50	4016380	752	181.64	5440	5440	5270	5990	4430	5210	5340.93	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	162	-12.56	-6.01	12	0.02	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
29	20240726	130958	57	100.00	KONEX			N	N	N	N		N	5270	60	2	1.15	4011040	751	181.40	5440	5440	5270	5990	4430	5210	5340.93	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	160	-12.40	-5.93	12	0.02	-425.00	-889.00	8000	20230731	-34.12	4915	20240712	7.22	6840	-22.95	20240306	4915	7.22	20240712	8000	-34.12	20230731	4915	7.22	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
30	20240726	121002	57	100.00	KONEX			N	N	N	N		N	5400	190	2	3.65	604100	114	27.54	5440	5440	5280	5990	4430	5210	5299.12	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	164	-12.71	-6.07	12	0.00	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
31	20240726	111002	57	100.00	KONEX			N	N	N	N		N	5410	200	2	3.84	70470	13	3.14	5440	5440	5410	5990	4430	5210	5420.77	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	164	-12.73	-6.09	12	0.00	-425.00	-889.00	8000	20230731	-32.38	4915	20240712	10.07	6840	-20.91	20240306	4915	10.07	20240712	8000	-32.38	20230731	4915	10.07	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
32	20240726	100955	57	100.00	KONEX			N	N	N	N		N	5420	210	2	4.03	65060	12	2.90	5440	5440	5420	5990	4430	5210	5421.67	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	165	-12.75	-6.10	12	0.00	-425.00	-889.00	8000	20230731	-32.25	4915	20240712	10.27	6840	-20.76	20240306	4915	10.27	20240712	8000	-32.25	20230731	4915	10.27	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
33	20240726	090954	57	100.00	KONEX			N	N	N	N		N	5440	230	2	4.41	5440	1	0.24	5440	5440	5440	5990	4430	5210	5440.00	16.68	0	0	5463	5336	5273	5146	5083	5305	5115	15	780	500	3330	10	1	3039890	165	-12.80	-6.12	12	0.00	-425.00	-889.00	8000	20230731	-32.00	4915	20240712	10.68	6840	-20.47	20240306	4915	10.68	20240712	8000	-32.00	20230731	4915	10.68	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
34	20240725	160953	57	100.00	KONEX			N	N	N	N		N	5210	-240	5	-4.40	2217480	414	41.69	5400	5400	5210	6260	4640	5450	5356.23	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	158	-12.26	-5.86	12	0.01	-425.00	-889.00	8000	20230731	-34.88	4915	20240712	6.00	6840	-23.83	20240306	4915	6.00	20240712	8000	-34.88	20230731	4915	6.00	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
35	20240725	151006	57	100.00	KONEX			N	N	N	N		N	5360	-90	5	-1.65	2165380	404	40.68	5400	5400	5350	6260	4640	5450	5359.85	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	163	-12.61	-6.03	12	0.01	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
36	20240725	141000	57	100.00	KONEX			N	N	N	N		N	5360	-90	5	-1.65	2165380	404	40.68	5400	5400	5350	6260	4640	5450	5359.85	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	163	-12.61	-6.03	12	0.01	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
37	20240725	130954	57	100.00	KONEX			N	N	N	N		N	5360	-90	5	-1.65	2165380	404	40.68	5400	5400	5350	6260	4640	5450	5359.85	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	163	-12.61	-6.03	12	0.01	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
38	20240725	121000	57	100.00	KONEX			N	N	N	N		N	5360	-90	5	-1.65	21560	4	0.40	5400	5400	5360	6260	4640	5450	5390.00	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
39	20240725	110957	57	100.00	KONEX			N	N	N	N		N	5360	-90	5	-1.65	21560	4	0.40	5400	5400	5360	6260	4640	5450	5390.00	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
40	20240725	100952	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	16200	3	0.30	5400	5400	5400	6260	4640	5450	5400.00	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	164	-12.71	-6.07	12	0.00	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
41	20240725	090947	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	16.68	0	0	5816	5632	5416	5232	5016	5725	5325	15	810	500	3480	10	1	3039890	166	-12.82	-6.13	12	0.00	-425.00	-889.00	8000	20230731	-31.88	4915	20240712	10.89	6840	-20.32	20240306	4915	10.89	20240712	8000	-31.88	20230731	4915	10.89	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
42	20240724	160947	57	100.00	KONEX			N	N	N	N		N	5450	140	2	2.64	5239720	993	54.20	5370	5600	5200	6100	4520	5310	5276.66	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	166	-12.82	-6.13	12	0.03	-425.00	-889.00	8000	20230731	-31.88	4915	20240712	10.89	6840	-20.32	20240306	4915	10.89	20240712	8000	-31.88	20230731	4915	10.89	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
43	20240724	151002	57	100.00	KONEX			N	N	N	N		N	5450	140	2	2.64	5239720	993	54.20	5370	5600	5200	6100	4520	5310	5276.66	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	166	-12.82	-6.13	12	0.03	-425.00	-889.00	8000	20230731	-31.88	4915	20240712	10.89	6840	-20.32	20240306	4915	10.89	20240712	8000	-31.88	20230731	4915	10.89	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
44	20240724	140956	57	100.00	KONEX			N	N	N	N		N	5550	240	2	4.52	1542420	284	15.50	5370	5600	5270	6100	4520	5310	5431.06	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	169	-13.06	-6.24	12	0.01	-425.00	-889.00	8000	20230731	-30.62	4915	20240712	12.92	6840	-18.86	20240306	4915	12.92	20240712	8000	-30.62	20230731	4915	12.92	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
45	20240724	131002	57	100.00	KONEX			N	N	N	N		N	5270	-40	5	-0.75	1536870	283	15.45	5370	5600	5270	6100	4520	5310	5430.64	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	160	-12.40	-5.93	12	0.01	-425.00	-889.00	8000	20230731	-34.12	4915	20240712	7.22	6840	-22.95	20240306	4915	7.22	20240712	8000	-34.12	20230731	4915	7.22	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
46	20240724	120959	57	100.00	KONEX			N	N	N	N		N	5590	280	2	5.27	1422820	262	14.30	5370	5600	5370	6100	4520	5310	5430.61	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	170	-13.15	-6.29	12	0.01	-425.00	-889.00	8000	20230731	-30.13	4915	20240712	13.73	6840	-18.27	20240306	4915	13.73	20240712	8000	-30.13	20230731	4915	13.73	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
47	20240724	110956	57	100.00	KONEX			N	N	N	N		N	5600	290	2	5.46	1372840	253	13.81	5370	5600	5370	6100	4520	5310	5426.25	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	170	-13.18	-6.30	12	0.01	-425.00	-889.00	8000	20230731	-30.00	4915	20240712	13.94	6840	-18.13	20240306	4915	13.94	20240712	8000	-30.00	20230731	4915	13.94	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
48	20240724	101023	57	100.00	KONEX			N	N	N	N		N	5400	90	2	1.69	1082880	201	10.97	5370	5400	5370	6100	4520	5310	5387.46	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	164	-12.71	-6.07	12	0.01	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
49	20240724	090948	57	100.00	KONEX			N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6100	4520	5310	0.00	16.68	0	0	5550	5430	5220	5100	4890	5490	5160	15	790	500	3390	10	1	3039890	161	-12.49	-5.97	12	0.00	-425.00	-889.00	8000	20230731	-33.62	4915	20240712	8.04	6840	-22.37	20240306	4915	8.04	20240712	8000	-33.62	20230731	4915	8.04	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
50	20240723	160942	57	100.00	KONEX			N	N	N	N		N	5310	-40	5	-0.75	9564790	1832	343.71	5030	5340	5010	6150	4550	5350	5220.96	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	161	-12.49	-5.97	12	0.06	-425.00	-889.00	8000	20230731	-33.62	4915	20240712	8.04	6840	-22.37	20240306	4915	8.04	20240712	8000	-33.62	20230731	4915	8.04	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
51	20240723	151004	57	100.00	KONEX			N	N	N	N		N	5310	-40	5	-0.75	9564790	1832	343.71	5030	5340	5010	6150	4550	5350	5220.96	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	161	-12.49	-5.97	12	0.06	-425.00	-889.00	8000	20230731	-33.62	4915	20240712	8.04	6840	-22.37	20240306	4915	8.04	20240712	8000	-33.62	20230731	4915	8.04	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
52	20240723	140945	57	100.00	KONEX			N	N	N	N		N	5210	-140	5	-2.62	8248900	1579	296.25	5030	5340	5010	6150	4550	5350	5224.13	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	158	-12.26	-5.86	12	0.05	-425.00	-889.00	8000	20230731	-34.88	4915	20240712	6.00	6840	-23.83	20240306	4915	6.00	20240712	8000	-34.88	20230731	4915	6.00	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
53	20240723	130941	57	100.00	KONEX			N	N	N	N		N	5110	-240	5	-4.49	8238360	1577	295.87	5030	5340	5010	6150	4550	5350	5224.07	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	155	-12.02	-5.75	12	0.05	-425.00	-889.00	8000	20230731	-36.12	4915	20240712	3.97	6840	-25.29	20240306	4915	3.97	20240712	8000	-36.12	20230731	4915	3.97	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
54	20240723	120948	57	100.00	KONEX			N	N	N	N		N	5300	-50	5	-0.93	7830410	1500	281.43	5030	5340	5010	6150	4550	5350	5220.27	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	161	-12.47	-5.96	12	0.05	-425.00	-889.00	8000	20230731	-33.75	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
55	20240723	110947	57	100.00	KONEX			N	N	N	N		N	5300	-50	5	-0.93	3669830	715	134.15	5030	5340	5010	6150	4550	5350	5132.63	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	161	-12.47	-5.96	12	0.02	-425.00	-889.00	8000	20230731	-33.75	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
56	20240723	100944	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	163	-12.59	-6.02	12	0.00	-425.00	-889.00	8000	20230731	-33.12	4915	20240712	8.85	6840	-21.78	20240306	4915	8.85	20240712	8000	-33.12	20230731	4915	8.85	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
57	20240723	090953	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	16.68	0	0	5910	5630	5320	5040	4730	5475	4885	15	800	500	3420	10	1	3039890	163	-12.59	-6.02	12	0.00	-425.00	-889.00	8000	20230731	-33.12	4915	20240712	8.85	6840	-21.78	20240306	4915	8.85	20240712	8000	-33.12	20230731	4915	8.85	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
58	20240722	160937	57	100.00	KONEX			N	N	N	N		N	5350	-30	5	-0.56	2782090	533	337.34	5400	5600	5010	6180	4580	5380	5219.68	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	163	-12.59	-6.02	12	0.02	-425.00	-889.00	8000	20230731	-33.12	4915	20240712	8.85	6840	-21.78	20240306	4915	8.85	20240712	8000	-33.12	20230731	4915	8.85	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
59	20240722	150945	57	100.00	KONEX			N	N	N	N		N	5350	-30	5	-0.56	2782090	533	337.34	5400	5600	5010	6180	4580	5380	5219.68	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	163	-12.59	-6.02	12	0.02	-425.00	-889.00	8000	20230731	-33.12	4915	20240712	8.85	6840	-21.78	20240306	4915	8.85	20240712	8000	-33.12	20230731	4915	8.85	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
60	20240722	140952	57	100.00	KONEX			N	N	N	N		N	5480	100	2	1.86	1266440	233	147.47	5400	5600	5010	6180	4580	5380	5435.36	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	167	-12.89	-6.16	12	0.01	-425.00	-889.00	8000	20230731	-31.50	4915	20240712	11.50	6840	-19.88	20240306	4915	11.50	20240712	8000	-31.50	20230731	4915	11.50	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
61	20240722	130947	57	100.00	KONEX			N	N	N	N		N	5480	100	2	1.86	1266440	233	147.47	5400	5600	5010	6180	4580	5380	5435.36	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	167	-12.89	-6.16	12	0.01	-425.00	-889.00	8000	20230731	-31.50	4915	20240712	11.50	6840	-19.88	20240306	4915	11.50	20240712	8000	-31.50	20230731	4915	11.50	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
62	20240722	120945	57	100.00	KONEX			N	N	N	N		N	5480	100	2	1.86	1266440	233	147.47	5400	5600	5010	6180	4580	5380	5435.36	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	167	-12.89	-6.16	12	0.01	-425.00	-889.00	8000	20230731	-31.50	4915	20240712	11.50	6840	-19.88	20240306	4915	11.50	20240712	8000	-31.50	20230731	4915	11.50	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
63	20240722	110944	57	100.00	KONEX			N	N	N	N		N	5590	210	2	3.90	794760	143	90.51	5400	5600	5010	6180	4580	5380	5557.76	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	170	-13.15	-6.29	12	0.00	-425.00	-889.00	8000	20230731	-30.13	4915	20240712	13.73	6840	-18.27	20240306	4915	13.73	20240712	8000	-30.13	20230731	4915	13.73	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
64	20240722	100945	57	100.00	KONEX			N	N	N	N		N	5300	-80	5	-1.49	174310	32	20.25	5400	5600	5010	6180	4580	5380	5447.19	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	161	-12.47	-5.96	12	0.00	-425.00	-889.00	8000	20230731	-33.75	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
65	20240722	090948	57	100.00	KONEX			N	N	N	N		N	5400	20	2	0.37	5400	1	0.63	5400	5400	5400	6180	4580	5380	5400.00	16.68	0	0	5766	5572	5386	5192	5006	5480	5100	15	800	500	3440	10	1	3039890	164	-12.71	-6.07	12	0.00	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
66	20240719	160920	57	100.00	KONEX			N	N	N	N		N	5380	-20	5	-0.37	838250	158	292.59	5580	5580	5200	6210	4590	5400	5305.38	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	164	-12.66	-6.05	12	0.01	-425.00	-889.00	8000	20230731	-32.75	4915	20240712	9.46	6840	-21.35	20240306	4915	9.46	20240712	8000	-32.75	20230731	4915	9.46	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
67	20240719	150930	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	832870	157	290.74	5580	5580	5200	6210	4590	5400	5304.90	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	158	-12.24	-5.85	12	0.01	-425.00	-889.00	8000	20230731	-35.00	4915	20240712	5.80	6840	-23.98	20240306	4915	5.80	20240712	8000	-35.00	20230731	4915	5.80	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
68	20240719	140931	57	100.00	KONEX			N	N	N	N		N	5490	90	2	1.67	451060	84	155.56	5580	5580	5250	6210	4590	5400	5369.76	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	167	-12.92	-6.18	12	0.00	-425.00	-889.00	8000	20230731	-31.38	4915	20240712	11.70	6840	-19.74	20240306	4915	11.70	20240712	8000	-31.38	20230731	4915	11.70	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
69	20240719	130922	57	100.00	KONEX			N	N	N	N		N	5500	100	2	1.85	246880	46	85.19	5580	5580	5250	6210	4590	5400	5366.96	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	167	-12.94	-6.19	12	0.00	-425.00	-889.00	8000	20230731	-31.25	4915	20240712	11.90	6840	-19.59	20240306	4915	11.90	20240712	8000	-31.25	20230731	4915	11.90	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
70	20240719	120923	57	100.00	KONEX			N	N	N	N		N	5500	100	2	1.85	246880	46	85.19	5580	5580	5250	6210	4590	5400	5366.96	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	167	-12.94	-6.19	12	0.00	-425.00	-889.00	8000	20230731	-31.25	4915	20240712	11.90	6840	-19.59	20240306	4915	11.90	20240712	8000	-31.25	20230731	4915	11.90	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
71	20240719	110932	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	220160	41	75.93	5580	5580	5340	6210	4590	5400	5369.76	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	169	-13.06	-6.24	12	0.00	-425.00	-889.00	8000	20230731	-30.62	4915	20240712	12.92	6840	-18.86	20240306	4915	12.92	20240712	8000	-30.62	20230731	4915	12.92	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
72	20240719	100900	57	100.00	KONEX			N	N	N	N		N	5360	-40	5	-0.74	27230	5	9.26	5580	5580	5360	6210	4590	5400	5446.00	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8000	20230731	-33.00	4915	20240712	9.05	6840	-21.64	20240306	4915	9.05	20240712	8000	-33.00	20230731	4915	9.05	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
73	20240719	090936	57	100.00	KONEX			N	N	N	N		N	5580	180	2	3.33	5580	1	1.85	5580	5580	5580	6210	4590	5400	5580.00	16.68	0	0	5613	5506	5393	5286	5173	5560	5340	15	810	500	3450	10	1	3039890	170	-13.13	-6.28	12	0.00	-425.00	-889.00	8000	20230731	-30.25	4915	20240712	13.53	6840	-18.42	20240306	4915	13.53	20240712	8000	-30.25	20230731	4915	13.53	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
74	20240718	160913	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	292250	54	2700.00	5390	5500	5280	6190	4590	5390	5412.04	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	164	-12.71	-6.07	12	0.00	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
75	20240718	150923	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	260390	48	2400.00	5390	5500	5320	6190	4590	5390	5424.79	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	164	-12.71	-6.07	12	0.00	-425.00	-889.00	8000	20230731	-32.50	4915	20240712	9.87	6840	-21.05	20240306	4915	9.87	20240712	8000	-32.50	20230731	4915	9.87	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
76	20240718	140915	57	100.00	KONEX			N	N	N	N		N	5410	20	2	0.37	228070	42	2100.00	5390	5500	5350	6190	4590	5390	5430.24	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	164	-12.73	-6.09	12	0.00	-425.00	-889.00	8000	20230731	-32.38	4915	20240712	10.07	6840	-20.91	20240306	4915	10.07	20240712	8000	-32.38	20230731	4915	10.07	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
77	20240718	130918	57	100.00	KONEX			N	N	N	N		N	5490	100	2	1.86	185000	34	1700.00	5390	5500	5390	6190	4590	5390	5441.18	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	167	-12.92	-6.18	12	0.00	-425.00	-889.00	8000	20230731	-31.38	4915	20240712	11.70	6840	-19.74	20240306	4915	11.70	20240712	8000	-31.38	20230731	4915	11.70	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
78	20240718	120917	57	100.00	KONEX			N	N	N	N		N	5490	100	2	1.86	108100	20	1000.00	5390	5490	5390	6190	4590	5390	5405.00	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	167	-12.92	-6.18	12	0.00	-425.00	-889.00	8000	20230731	-31.38	4915	20240712	11.70	6840	-19.74	20240306	4915	11.70	20240712	8000	-31.38	20230731	4915	11.70	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
79	20240718	110925	57	100.00	KONEX			N	N	N	N		N	5490	100	2	1.86	108100	20	1000.00	5390	5490	5390	6190	4590	5390	5405.00	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	167	-12.92	-6.18	12	0.00	-425.00	-889.00	8000	20230731	-31.38	4915	20240712	11.70	6840	-19.74	20240306	4915	11.70	20240712	8000	-31.38	20230731	4915	11.70	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
80	20240718	100926	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	21560	4	200.00	5390	5390	5390	6190	4590	5390	5390.00	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
81	20240718	090924	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	5390	1	50.00	5390	5390	5390	6190	4590	5390	5390.00	16.68	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
82	20240717	161003	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10780	2	10.53	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
83	20240717	151009	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10780	2	10.53	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
84	20240717	141005	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10780	2	10.53	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
85	20240717	131004	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10780	2	10.53	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
86	20240717	121006	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10780	2	10.53	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
87	20240717	111006	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	10780	2	10.53	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
88	20240717	101006	57	100.00	KONEX			N	N	N	N		N	5390	10	2	0.19	5390	1	5.26	5390	5390	5390	6180	4580	5380	5390.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
89	20240717	090814	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	16.68	0	0	5400	5390	5380	5370	5360	5385	5365	15	800	500	3440	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8000	20230731	-32.75	4915	20240712	9.46	6840	-21.35	20240306	4915	9.46	20240712	8000	-32.75	20230731	4915	9.46	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
90	20240716	161007	57	100.00	KONEX			N	N	N	N		N	5380	40	2	0.75	102310	19	5.32	5390	5390	5370	6140	4540	5340	5384.74	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8000	20230731	-32.75	4915	20240712	9.46	6840	-21.35	20240306	4915	9.46	20240712	8000	-32.75	20230731	4915	9.46	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
91	20240716	151018	57	100.00	KONEX			N	N	N	N		N	5380	40	2	0.75	102310	19	5.32	5390	5390	5370	6140	4540	5340	5384.74	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8000	20230731	-32.75	4915	20240712	9.46	6840	-21.35	20240306	4915	9.46	20240712	8000	-32.75	20230731	4915	9.46	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
92	20240716	141014	57	100.00	KONEX			N	N	N	N		N	5380	40	2	0.75	80810	15	4.20	5390	5390	5380	6140	4540	5340	5387.33	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8000	20230731	-32.75	4915	20240712	9.46	6840	-21.35	20240306	4915	9.46	20240712	8000	-32.75	20230731	4915	9.46	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
93	20240716	131013	57	100.00	KONEX			N	N	N	N		N	5390	50	2	0.94	59290	11	3.08	5390	5390	5390	6140	4540	5340	5390.00	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
94	20240716	121012	57	100.00	KONEX			N	N	N	N		N	5390	50	2	0.94	59290	11	3.08	5390	5390	5390	6140	4540	5340	5390.00	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
95	20240716	111012	57	100.00	KONEX			N	N	N	N		N	5390	50	2	0.94	53900	10	2.80	5390	5390	5390	6140	4540	5340	5390.00	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
96	20240716	101013	57	100.00	KONEX			N	N	N	N		N	5390	50	2	0.94	5390	1	0.28	5390	5390	5390	6140	4540	5340	5390.00	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8000	20230731	-32.62	4915	20240712	9.66	6840	-21.20	20240306	4915	9.66	20240712	8000	-32.62	20230731	4915	9.66	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
97	20240716	091011	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	16.68	0	0	5513	5426	5253	5166	4993	5470	5210	15	800	500	3410	10	1	3039890	162	-12.56	-6.01	12	0.00	-425.00	-889.00	8000	20230731	-33.25	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
98	20240715	160955	57	100.00	KONEX			N	N	N	N		N	5340	260	2	5.12	1849080	357	85.82	5080	5340	5080	5840	4320	5080	5179.50	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	162	-12.56	-6.01	12	0.01	-425.00	-889.00	8050	20230707	-33.66	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
99	20240715	151003	57	100.00	KONEX			N	N	N	N		N	5340	260	2	5.12	1849080	357	85.82	5080	5340	5080	5840	4320	5080	5179.50	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	162	-12.56	-6.01	12	0.01	-425.00	-889.00	8050	20230707	-33.66	4915	20240712	8.65	6840	-21.93	20240306	4915	8.65	20240712	8000	-33.25	20230731	4915	8.65	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
100	20240715	141001	57	100.00	KONEX			N	N	N	N		N	5310	230	2	4.53	1843740	356	85.58	5080	5310	5080	5840	4320	5080	5179.04	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	161	-12.49	-5.97	12	0.01	-425.00	-889.00	8050	20230707	-34.04	4915	20240712	8.04	6840	-22.37	20240306	4915	8.04	20240712	8000	-33.62	20230731	4915	8.04	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
101	20240715	131002	57	100.00	KONEX			N	N	N	N		N	5300	220	2	4.33	1822520	352	84.62	5080	5300	5080	5840	4320	5080	5177.61	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	161	-12.47	-5.96	12	0.01	-425.00	-889.00	8050	20230707	-34.16	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
102	20240715	121001	57	100.00	KONEX			N	N	N	N		N	5300	220	2	4.33	1822520	352	84.62	5080	5300	5080	5840	4320	5080	5177.61	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	161	-12.47	-5.96	12	0.01	-425.00	-889.00	8050	20230707	-34.16	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
103	20240715	111001	57	100.00	KONEX			N	N	N	N		N	5300	220	2	4.33	1811920	350	84.13	5080	5300	5080	5840	4320	5080	5176.91	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	161	-12.47	-5.96	12	0.01	-425.00	-889.00	8050	20230707	-34.16	4915	20240712	7.83	6840	-22.51	20240306	4915	7.83	20240712	8000	-33.75	20230731	4915	7.83	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
104	20240715	101000	57	100.00	KONEX			N	N	N	N		N	5200	120	2	2.36	763030	150	36.06	5080	5200	5080	5840	4320	5080	5086.87	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	158	-12.24	-5.85	12	0.00	-425.00	-889.00	8050	20230707	-35.40	4915	20240712	5.80	6840	-23.98	20240306	4915	5.80	20240712	8000	-35.00	20230731	4915	5.80	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
105	20240715	091002	57	100.00	KONEX			N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	16.68	0	0	5336	5207	5061	4932	4786	5135	4860	15	760	500	3250	10	1	3039890	154	-11.95	-5.71	12	0.00	-425.00	-889.00	8050	20230707	-36.89	4915	20240712	3.36	6840	-25.73	20240306	4915	3.36	20240712	8000	-36.50	20230731	4915	3.36	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
106	20240712	160953	57	100.00	KONEX	신저가		N	N	N	N		N	5080	80	2	1.60	2046115	416	98.58	5190	5190	4915	5750	4250	5000	4918.55	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	154	-11.95	-5.71	12	0.01	-425.00	-889.00	8050	20230707	-36.89	4915	20240712	3.36	6840	-25.73	20240306	4915	3.36	20240712	8000	-36.50	20230731	4915	3.36	20240712	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
107	20240712	151000	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	20490	4	0.95	5190	5190	5100	5750	4250	5000	5122.50	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
108	20240712	141003	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	20490	4	0.95	5190	5190	5100	5750	4250	5000	5122.50	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
109	20240712	130957	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	20490	4	0.95	5190	5190	5100	5750	4250	5000	5122.50	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
110	20240712	120958	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	20490	4	0.95	5190	5190	5100	5750	4250	5000	5122.50	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
111	20240712	110956	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	20490	4	0.95	5190	5190	5100	5750	4250	5000	5122.50	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
112	20240712	100957	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	15390	3	0.71	5190	5190	5100	5750	4250	5000	5130.00	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
113	20240712	090955	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	5190	1	0.24	5190	5190	5190	5750	4250	5000	5190.00	16.68	0	0	5520	5260	5130	4870	4740	5195	4805	15	750	500	3200	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
114	20240711	160950	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	2130090	422	1834.78	5370	5390	5000	5980	4420	5200	5047.61	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	152	-11.76	-5.62	12	0.01	-425.00	-889.00	8050	20230707	-37.89	4960	20240704	0.81	6840	-26.90	20240306	4960	0.81	20240704	8000	-37.50	20230731	4960	0.81	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
115	20240711	150956	57	100.00	KONEX			N	N	N	N		N	5190	-10	5	-0.19	2089900	414	1800.00	5370	5390	5000	5980	4420	5200	5048.07	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.01	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
116	20240711	140957	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	1257590	248	1078.26	5370	5390	5000	5980	4420	5200	5070.93	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	158	-12.24	-5.85	12	0.01	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8000	-35.00	20230731	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
117	20240711	130955	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	1247190	246	1069.57	5370	5390	5000	5980	4420	5200	5069.88	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	152	-11.76	-5.62	12	0.01	-425.00	-889.00	8050	20230707	-37.89	4960	20240704	0.81	6840	-26.90	20240306	4960	0.81	20240704	8000	-37.50	20230731	4960	0.81	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
118	20240711	120954	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	312940	60	260.87	5370	5390	5100	5980	4420	5200	5215.67	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
119	20240711	110950	57	100.00	KONEX			N	N	N	N		N	5170	-30	5	-0.58	287270	55	239.13	5370	5390	5170	5980	4420	5200	5223.09	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	157	-12.16	-5.82	12	0.00	-425.00	-889.00	8050	20230707	-35.78	4960	20240704	4.23	6840	-24.42	20240306	4960	4.23	20240704	8000	-35.38	20230731	4960	4.23	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
120	20240711	100953	57	100.00	KONEX			N	N	N	N		N	5170	-30	5	-0.58	287270	55	239.13	5370	5390	5170	5980	4420	5200	5223.09	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	157	-12.16	-5.82	12	0.00	-425.00	-889.00	8050	20230707	-35.78	4960	20240704	4.23	6840	-24.42	20240306	4960	4.23	20240704	8000	-35.38	20230731	4960	4.23	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
121	20240711	090950	57	100.00	KONEX			N	N	N	N		N	5380	180	2	3.46	69930	13	56.52	5370	5390	5370	5980	4420	5200	5379.23	16.68	0	0	5360	5280	5120	5040	4880	5320	5080	15	780	500	3320	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8050	20230707	-33.17	4960	20240704	8.47	6840	-21.35	20240306	4960	8.47	20240704	8000	-32.75	20230731	4960	8.47	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
122	20240710	160947	57	100.00	KONEX	신저가		N	N	N	N		N	5200	10	2	0.19	119090	23	71.88	5190	5200	4960	5960	4420	5190	5177.83	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.24	-5.85	12	0.00	-425.00	-889.00	8050	20230707	-35.40	4960	20240710	4.84	6840	-23.98	20240306	4960	4.84	20240710	8000	-35.00	20230731	4960	4.84	20240710	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
123	20240710	150950	57	100.00	KONEX	신저가		N	N	N	N		N	5190	0	3	0.00	25490	5	15.62	5190	5190	4960	5960	4420	5190	5098.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240710	4.64	6840	-24.12	20240306	4960	4.64	20240710	8000	-35.12	20230731	4960	4.64	20240710	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
124	20240710	140950	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	3.12	5190	5190	5190	5960	4420	5190	5190.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
125	20240710	130950	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	3.12	5190	5190	5190	5960	4420	5190	5190.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
126	20240710	120948	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	3.12	5190	5190	5190	5960	4420	5190	5190.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
127	20240710	110950	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	3.12	5190	5190	5190	5960	4420	5190	5190.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
128	20240710	100944	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	3.12	5190	5190	5190	5960	4420	5190	5190.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
129	20240710	090951	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	3.12	5190	5190	5190	5960	4420	5190	5190.00	16.68	0	0	5283	5236	5143	5096	5003	5260	5120	15	770	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
130	20240709	160944	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	162380	32	21.62	5190	5190	5050	5860	4340	5100	5074.38	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
131	20240709	150948	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	162380	32	21.62	5190	5190	5050	5860	4340	5100	5074.38	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
132	20240709	140949	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	56090	11	7.43	5190	5190	5090	5860	4340	5100	5099.09	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	155	-11.98	-5.73	12	0.00	-425.00	-889.00	8050	20230707	-36.77	4960	20240704	2.62	6840	-25.58	20240306	4960	2.62	20240704	8000	-36.38	20230731	4960	2.62	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
133	20240709	130951	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	5190	1	0.68	5190	5190	5190	5860	4340	5100	5190.00	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
134	20240709	120952	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	5190	1	0.68	5190	5190	5190	5860	4340	5100	5190.00	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
135	20240709	110953	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	5190	1	0.68	5190	5190	5190	5860	4340	5100	5190.00	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
136	20240709	100950	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	5190	1	0.68	5190	5190	5190	5860	4340	5100	5190.00	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
137	20240709	090946	57	100.00	KONEX			N	N	N	N		N	5190	90	2	1.76	5190	1	0.68	5190	5190	5190	5860	4340	5100	5190.00	16.68	0	0	5106	5102	5096	5092	5086	5105	5095	15	760	500	3260	10	1	3039890	158	-12.21	-5.84	12	0.00	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8000	-35.12	20230731	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
138	20240708	160941	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	754230	148	37.56	5100	5100	5090	5860	4340	5100	5096.15	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
139	20240708	150942	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	754230	148	37.56	5100	5100	5090	5860	4340	5100	5096.15	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
140	20240708	140946	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	295230	58	14.72	5100	5100	5090	5860	4340	5100	5090.17	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-11.98	-5.73	12	0.00	-425.00	-889.00	8050	20230707	-36.77	4960	20240704	2.62	6840	-25.58	20240306	4960	2.62	20240704	8000	-36.38	20230731	4960	2.62	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
141	20240708	130940	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	295230	58	14.72	5100	5100	5090	5860	4340	5100	5090.17	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-11.98	-5.73	12	0.00	-425.00	-889.00	8050	20230707	-36.77	4960	20240704	2.62	6840	-25.58	20240306	4960	2.62	20240704	8000	-36.38	20230731	4960	2.62	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
142	20240708	120943	57	100.00	KONEX			N	N	N	N		N	5090	-10	5	-0.20	295230	58	14.72	5100	5100	5090	5860	4340	5100	5090.17	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-11.98	-5.73	12	0.00	-425.00	-889.00	8050	20230707	-36.77	4960	20240704	2.62	6840	-25.58	20240306	4960	2.62	20240704	8000	-36.38	20230731	4960	2.62	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
143	20240708	110940	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	5100	1	0.25	5100	5100	5100	5860	4340	5100	5100.00	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
144	20240708	100940	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
145	20240708	090940	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	16.68	0	0	5286	5192	5096	5002	4906	5145	4955	15	760	500	3260	10	1	3039890	155	-12.00	-5.74	12	0.00	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8000	-36.25	20230731	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
146	20240705	160935	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	1992450	394	62.74	5180	5190	5000	5980	4420	5200	5056.98	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	155	-12.00	-5.74	12	0.01	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8050	-36.65	20230707	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
147	20240705	150939	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	1941450	384	61.15	5180	5190	5000	5980	4420	5200	5055.86	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	155	-12.00	-5.74	12	0.01	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8050	-36.65	20230707	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
148	20240705	140941	57	100.00	KONEX			N	N	N	N		N	5190	-10	5	-0.19	1921050	380	60.51	5180	5190	5000	5980	4420	5200	5055.39	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	158	-12.21	-5.84	12	0.01	-425.00	-889.00	8050	20230707	-35.53	4960	20240704	4.64	6840	-24.12	20240306	4960	4.64	20240704	8050	-35.53	20230707	4960	4.64	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
149	20240705	130938	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	1130300	225	35.83	5180	5180	5000	5980	4420	5200	5023.56	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	155	-12.00	-5.74	12	0.01	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8050	-36.65	20230707	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
150	20240705	120939	57	100.00	KONEX			N	N	N	N		N	5100	-100	5	-1.92	1125200	224	35.67	5180	5180	5000	5980	4420	5200	5023.21	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	155	-12.00	-5.74	12	0.01	-425.00	-889.00	8050	20230707	-36.65	4960	20240704	2.82	6840	-25.44	20240306	4960	2.82	20240704	8050	-36.65	20230707	4960	2.82	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
151	20240705	110935	57	100.00	KONEX			N	N	N	N		N	5170	-30	5	-0.58	1094600	218	34.71	5180	5180	5000	5980	4420	5200	5021.10	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	157	-12.16	-5.82	12	0.01	-425.00	-889.00	8050	20230707	-35.78	4960	20240704	4.23	6840	-24.42	20240306	4960	4.23	20240704	8050	-35.78	20230707	4960	4.23	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
152	20240705	100936	57	100.00	KONEX			N	N	N	N		N	5170	-30	5	-0.58	87950	17	2.71	5180	5180	5170	5980	4420	5200	5173.53	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	157	-12.16	-5.82	12	0.00	-425.00	-889.00	8050	20230707	-35.78	4960	20240704	4.23	6840	-24.42	20240306	4960	4.23	20240704	8050	-35.78	20230707	4960	4.23	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
153	20240705	090937	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	16.68	0	0	5613	5406	5183	4976	4753	5295	4865	15	780	500	3320	10	1	3039890	158	-12.24	-5.85	12	0.00	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8050	-35.40	20230707	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
154	20240704	160932	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-160	5	-2.99	3146655	628	8971.43	5390	5390	4960	6160	4560	5360	5010.60	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	158	-12.24	-5.85	12	0.02	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8050	-35.40	20230707	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
155	20240704	150936	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-160	5	-2.99	3146655	628	8971.43	5390	5390	4960	6160	4560	5360	5010.60	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	158	-12.24	-5.85	12	0.02	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8050	-35.40	20230707	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
156	20240704	140935	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-160	5	-2.99	3146655	628	8971.43	5390	5390	4960	6160	4560	5360	5010.60	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	158	-12.24	-5.85	12	0.02	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8050	-35.40	20230707	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
157	20240704	130935	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-160	5	-2.99	3146655	628	8971.43	5390	5390	4960	6160	4560	5360	5010.60	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	158	-12.24	-5.85	12	0.02	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8050	-35.40	20230707	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
158	20240704	120935	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-160	5	-2.99	3146655	628	8971.43	5390	5390	4960	6160	4560	5360	5010.60	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	158	-12.24	-5.85	12	0.02	-425.00	-889.00	8050	20230707	-35.40	4960	20240704	4.84	6840	-23.98	20240306	4960	4.84	20240704	8050	-35.40	20230707	4960	4.84	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
159	20240704	110933	57	100.00	KONEX	신저가		N	N	N	N		N	4960	-400	5	-7.46	2441950	487	6957.14	5390	5390	4960	6160	4560	5360	5014.27	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	5	1	3039890	151	-11.67	-5.58	12	0.02	-425.00	-889.00	8050	20230707	-38.39	4960	20240704	0.00	6840	-27.49	20240306	4960	0.00	20240704	8050	-38.39	20230707	4960	0.00	20240704	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
160	20240704	100934	57	100.00	KONEX			N	N	N	N		N	5390	30	2	0.56	5390	1	14.29	5390	5390	5390	6160	4560	5360	5390.00	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
161	20240704	090935	57	100.00	KONEX			N	N	N	N		N	5390	30	2	0.56	5390	1	14.29	5390	5390	5390	6160	4560	5360	5390.00	16.68	0	0	5386	5372	5366	5352	5346	5370	5350	15	800	500	3430	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
162	20240703	160930	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	37640	7	20.59	5380	5380	5360	6150	4550	5350	5377.14	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8050	20230707	-33.42	5000	20240619	7.20	6840	-21.64	20240306	5000	7.20	20240619	8050	-33.42	20230707	5000	7.20	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
163	20240703	150933	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	37640	7	20.59	5380	5380	5360	6150	4550	5350	5377.14	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8050	20230707	-33.42	5000	20240619	7.20	6840	-21.64	20240306	5000	7.20	20240619	8050	-33.42	20230707	5000	7.20	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
164	20240703	140933	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	37640	7	20.59	5380	5380	5360	6150	4550	5350	5377.14	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8050	20230707	-33.42	5000	20240619	7.20	6840	-21.64	20240306	5000	7.20	20240619	8050	-33.42	20230707	5000	7.20	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
165	20240703	130932	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	37640	7	20.59	5380	5380	5360	6150	4550	5350	5377.14	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8050	20230707	-33.42	5000	20240619	7.20	6840	-21.64	20240306	5000	7.20	20240619	8050	-33.42	20230707	5000	7.20	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
166	20240703	120931	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	37640	7	20.59	5380	5380	5360	6150	4550	5350	5377.14	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8050	20230707	-33.42	5000	20240619	7.20	6840	-21.64	20240306	5000	7.20	20240619	8050	-33.42	20230707	5000	7.20	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
167	20240703	110934	57	100.00	KONEX			N	N	N	N		N	5360	10	2	0.19	37640	7	20.59	5380	5380	5360	6150	4550	5350	5377.14	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	163	-12.61	-6.03	12	0.00	-425.00	-889.00	8050	20230707	-33.42	5000	20240619	7.20	6840	-21.64	20240306	5000	7.20	20240619	8050	-33.42	20230707	5000	7.20	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
168	20240703	100935	57	100.00	KONEX			N	N	N	N		N	5380	30	2	0.56	32280	6	17.65	5380	5380	5380	6150	4550	5350	5380.00	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8050	20230707	-33.17	5000	20240619	7.60	6840	-21.35	20240306	5000	7.60	20240619	8050	-33.17	20230707	5000	7.60	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
169	20240703	090931	57	100.00	KONEX			N	N	N	N		N	5380	30	2	0.56	5380	1	2.94	5380	5380	5380	6150	4550	5350	5380.00	16.68	0	0	5583	5466	5283	5166	4983	5375	5075	15	800	500	3420	10	1	3039890	164	-12.66	-6.05	12	0.00	-425.00	-889.00	8050	20230707	-33.17	5000	20240619	7.60	6840	-21.35	20240306	5000	7.60	20240619	8050	-33.17	20230707	5000	7.60	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
170	20240702	160928	57	100.00	KONEX			N	N	N	N		N	5350	-40	5	-0.74	177570	34	161.90	5390	5400	5100	6190	4590	5390	5222.65	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	163	-12.59	-6.02	12	0.00	-425.00	-889.00	8050	20230707	-33.54	5000	20240619	7.00	6840	-21.78	20240306	5000	7.00	20240619	8050	-33.54	20230707	5000	7.00	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
171	20240702	150930	57	100.00	KONEX			N	N	N	N		N	5370	-20	5	-0.37	172220	33	157.14	5390	5400	5100	6190	4590	5390	5218.79	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	163	-12.64	-6.04	12	0.00	-425.00	-889.00	8050	20230707	-33.29	5000	20240619	7.40	6840	-21.49	20240306	5000	7.40	20240619	8050	-33.29	20230707	5000	7.40	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
172	20240702	140930	57	100.00	KONEX			N	N	N	N		N	5370	-20	5	-0.37	172220	33	157.14	5390	5400	5100	6190	4590	5390	5218.79	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	163	-12.64	-6.04	12	0.00	-425.00	-889.00	8050	20230707	-33.29	5000	20240619	7.40	6840	-21.49	20240306	5000	7.40	20240619	8050	-33.29	20230707	5000	7.40	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
173	20240702	130930	57	100.00	KONEX			N	N	N	N		N	5370	-20	5	-0.37	172220	33	157.14	5390	5400	5100	6190	4590	5390	5218.79	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	163	-12.64	-6.04	12	0.00	-425.00	-889.00	8050	20230707	-33.29	5000	20240619	7.40	6840	-21.49	20240306	5000	7.40	20240619	8050	-33.29	20230707	5000	7.40	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
174	20240702	120931	57	100.00	KONEX			N	N	N	N		N	5370	-20	5	-0.37	172220	33	157.14	5390	5400	5100	6190	4590	5390	5218.79	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	163	-12.64	-6.04	12	0.00	-425.00	-889.00	8050	20230707	-33.29	5000	20240619	7.40	6840	-21.49	20240306	5000	7.40	20240619	8050	-33.29	20230707	5000	7.40	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
175	20240702	110930	57	100.00	KONEX			N	N	N	N		N	5370	-20	5	-0.37	90350	17	80.95	5390	5400	5200	6190	4590	5390	5314.71	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	163	-12.64	-6.04	12	0.00	-425.00	-889.00	8050	20230707	-33.29	5000	20240619	7.40	6840	-21.49	20240306	5000	7.40	20240619	8050	-33.29	20230707	5000	7.40	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
176	20240702	100929	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	84980	16	76.19	5390	5400	5200	6190	4590	5390	5311.25	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	158	-12.24	-5.85	12	0.00	-425.00	-889.00	8050	20230707	-35.40	5000	20240619	4.00	6840	-23.98	20240306	5000	4.00	20240619	8050	-35.40	20230707	5000	4.00	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
177	20240702	090931	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	48580	9	42.86	5390	5400	5390	6190	4590	5390	5397.78	16.68	0	0	5643	5516	5263	5136	4883	5580	5200	15	800	500	3440	10	1	3039890	164	-12.71	-6.07	12	0.00	-425.00	-889.00	8050	20230707	-32.92	5000	20240619	8.00	6840	-21.05	20240306	5000	8.00	20240619	8050	-32.92	20230707	5000	8.00	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
178	20240701	160927	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
179	20240701	150929	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
180	20240701	140928	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
181	20240701	130928	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
182	20240701	120928	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
183	20240701	110926	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
184	20240701	100924	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	107490	21	14.29	5010	5390	5010	6190	4590	5390	5118.57	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N
185	20240701	090923	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	16.68	0	0	5650	5520	5260	5130	4870	5585	5195	15	800	500	3440	10	1	3039890	164	-12.68	-6.06	12	0.00	-425.00	-889.00	8050	20230707	-33.04	5000	20240619	7.80	6840	-21.20	20240306	5000	7.80	20240619	8050	-33.04	20230707	5000	7.80	20240619	0.00	N	222670	500	15 억		507072	N	N	0	N	00	N