KissMeData/149010/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	160906	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1609430	220	141.03	7450	7450	7300	8600	6360	7480	7315.59	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9100	-18.24	20240313	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240731	150918	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1609430	220	141.03	7450	7450	7300	8600	6360	7480	7315.59	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9100	-18.24	20240313	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240731	140918	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1572230	215	137.82	7450	7450	7300	8600	6360	7480	7312.70	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9100	-18.24	20240313	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240731	130914	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1527590	209	133.97	7450	7450	7300	8600	6360	7480	7309.04	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9100	-18.24	20240313	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240731	120914	57	100.00	KONEX			N	N	N	N		N	7440	-40	5	-0.53	1520150	208	133.33	7450	7450	7300	8600	6360	7480	7308.41	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	232	12.67	1.84	12	0.01	587.00	4040.00	9100	20240313	-18.24	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9100	-18.24	20240313	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240731	110916	57	100.00	KONEX			N	N	N	N		N	7450	-30	5	-0.40	52150	7	4.49	7450	7450	7450	8600	6360	7480	7450.00	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	232	12.69	1.84	12	0.00	587.00	4040.00	9100	20240313	-18.13	7200	20240703	3.47	9100	-18.13	20240313	7200	3.47	20240703	9100	-18.13	20240313	7200	3.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240731	100913	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7200	20240703	3.89	9100	-17.80	20240313	7200	3.89	20240703	9100	-17.80	20240313	7200	3.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240731	090911	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7693	7586	7443	7336	7193	7640	7390	16	1120	500	4780	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7200	20240703	3.89	9100	-17.80	20240313	7200	3.89	20240703	9100	-17.80	20240313	7200	3.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240730	160850	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	1139960	156	15600.00	7310	7550	7300	8610	6370	7490	7307.44	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7200	20240703	3.89	9100	-17.80	20240313	7200	3.89	20240703	9100	-17.80	20240313	7200	3.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240730	150907	57	100.00	KONEX			N	N	N	N		N	7480	-10	5	-0.13	1139960	156	15600.00	7310	7550	7300	8610	6370	7490	7307.44	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	233	12.74	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.80	7200	20240703	3.89	9100	-17.80	20240313	7200	3.89	20240703	9100	-17.80	20240313	7200	3.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240730	140856	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	1102560	151	15100.00	7310	7550	7300	8610	6370	7490	7301.72	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.03	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240730	130901	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	1102560	151	15100.00	7310	7550	7300	8610	6370	7490	7301.72	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.03	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240730	120854	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	1102560	151	15100.00	7310	7550	7300	8610	6370	7490	7301.72	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9100	20240313	-17.03	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240730	110901	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.69	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240730	100906	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.69	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240730	090910	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	16	1120	500	4790	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9100	20240313	-17.69	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240729	160849	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	7490	1	2.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240729	150903	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	7490	1	2.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240729	140908	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	7490	1	2.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240729	130908	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	7490	1	2.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240729	120905	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	7490	1	2.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240729	110856	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240729	100854	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240729	090853	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240726	160841	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	375000	50	1250.00	7500	7500	7500	8680	6420	7550	7500.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240726	150849	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	375000	50	1250.00	7500	7500	7500	8680	6420	7550	7500.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240726	140849	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	375000	50	1250.00	7500	7500	7500	8680	6420	7550	7500.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240726	130852	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	375000	50	1250.00	7500	7500	7500	8680	6420	7550	7500.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240726	120854	57	100.00	KONEX			N	N	N	N		N	7500	-50	5	-0.66	375000	50	1250.00	7500	7500	7500	8680	6420	7550	7500.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240726	110855	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	8680	6420	7550	0.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240726	100849	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	8680	6420	7550	0.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240726	090845	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	8680	6420	7550	0.00	0.00	0	0	7776	7662	7476	7362	7176	7570	7270	16	1130	500	4830	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240725	160845	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	29980	4	33.33	7590	7590	7290	8610	6370	7490	7495.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240725	150856	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	29980	4	33.33	7590	7590	7290	8610	6370	7490	7495.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240725	140854	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	29980	4	33.33	7590	7590	7290	8610	6370	7490	7495.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240725	130847	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	29980	4	33.33	7590	7590	7290	8610	6370	7490	7495.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240725	120854	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	29980	4	33.33	7590	7590	7290	8610	6370	7490	7495.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240725	110849	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	29980	4	33.33	7590	7590	7290	8610	6370	7490	7495.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240725	100844	57	100.00	KONEX			N	N	N	N		N	7550	60	2	0.80	22430	3	25.00	7590	7590	7290	8610	6370	7490	7476.67	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240725	090842	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7616	7552	7426	7362	7236	7585	7395	16	1120	500	4790	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240724	160841	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	89120	12	0.00	7490	7490	7300	8620	6380	7500	7426.67	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240724	150853	57	100.00	KONEX			N	N	N	N		N	7300	-200	5	-2.67	51670	7	0.00	7490	7490	7300	8620	6380	7500	7381.43	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	228	12.44	1.81	12	0.00	587.00	4040.00	9300	20230721	-21.51	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9100	-19.78	20240313	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240724	140848	57	100.00	KONEX			N	N	N	N		N	7300	-200	5	-2.67	51670	7	0.00	7490	7490	7300	8620	6380	7500	7381.43	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	228	12.44	1.81	12	0.00	587.00	4040.00	9300	20230721	-21.51	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9100	-19.78	20240313	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240724	130853	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	22470	3	0.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240724	120852	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	22470	3	0.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240724	110849	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	22470	3	0.00	7490	7490	7490	8620	6380	7500	7490.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9100	-17.69	20240313	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240724	100914	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240724	090841	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240723	160837	57	100.00	KONEX			N	N	N	N		N	7500	-40	5	-0.53	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9100	-17.58	20240313	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240723	150855	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240723	140841	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240723	130835	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240723	120841	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240723	110844	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240723	100839	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240723	090847	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7553	7546	7543	7536	7533	7545	7535	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240722	160833	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37740	5	250.00	7550	7550	7540	8670	6410	7540	7548.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240722	150839	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	37740	5	250.00	7550	7550	7540	8670	6410	7540	7548.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240722	140845	57	100.00	KONEX			N	N	N	N		N	7550	10	2	0.13	30200	4	200.00	7550	7550	7550	8670	6410	7540	7550.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240722	130841	57	100.00	KONEX			N	N	N	N		N	7550	10	2	0.13	30200	4	200.00	7550	7550	7550	8670	6410	7540	7550.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	236	12.86	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.82	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240722	120838	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240722	110836	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240722	100839	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240722	090839	57	100.00	KONEX			N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	8670	6410	7540	0.00	0.00	0	0	7580	7560	7550	7530	7520	7555	7525	16	1130	500	4820	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9100	-17.14	20240313	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240719	160816	57	100.00	KONEX			N	N	N	N		N	7540	100	2	1.34	15110	2	0.40	7570	7570	7540	8550	6330	7440	7555.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9300	-18.92	20230721	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240719	150826	57	100.00	KONEX			N	N	N	N		N	7540	100	2	1.34	15110	2	0.40	7570	7570	7540	8550	6330	7440	7555.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9300	-18.92	20230721	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240719	140829	57	100.00	KONEX			N	N	N	N		N	7540	100	2	1.34	15110	2	0.40	7570	7570	7540	8550	6330	7440	7555.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	235	12.84	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.92	7200	20240703	4.72	9100	-17.14	20240313	7200	4.72	20240703	9300	-18.92	20230721	7200	4.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240719	130819	57	100.00	KONEX			N	N	N	N		N	7570	130	2	1.75	7570	1	0.20	7570	7570	7570	8550	6330	7440	7570.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.60	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240719	120820	57	100.00	KONEX			N	N	N	N		N	7570	130	2	1.75	7570	1	0.20	7570	7570	7570	8550	6330	7440	7570.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.60	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240719	110827	57	100.00	KONEX			N	N	N	N		N	7570	130	2	1.75	7570	1	0.20	7570	7570	7570	8550	6330	7440	7570.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.60	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240719	100745	57	100.00	KONEX			N	N	N	N		N	7570	130	2	1.75	7570	1	0.20	7570	7570	7570	8550	6330	7440	7570.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.60	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240719	090833	57	100.00	KONEX			N	N	N	N		N	7570	130	2	1.75	7570	1	0.20	7570	7570	7570	8550	6330	7440	7570.00	0.00	0	0	7720	7580	7440	7300	7160	7510	7230	16	1110	500	4760	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9300	20230721	-18.60	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240718	160812	57	100.00	KONEX			N	N	N	N		N	7440	-50	5	-0.67	3695340	506	12650.00	7580	7580	7300	8610	6370	7490	7303.04	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	232	12.67	1.84	12	0.02	587.00	4040.00	9300	20230721	-20.00	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9300	-20.00	20230721	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240718	150819	57	100.00	KONEX			N	N	N	N		N	7440	-50	5	-0.67	3695340	506	12650.00	7580	7580	7300	8610	6370	7490	7303.04	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	232	12.67	1.84	12	0.02	587.00	4040.00	9300	20230721	-20.00	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9300	-20.00	20230721	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240718	140814	57	100.00	KONEX			N	N	N	N		N	7440	-50	5	-0.67	3687900	505	12625.00	7580	7580	7300	8610	6370	7490	7302.77	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	232	12.67	1.84	12	0.02	587.00	4040.00	9300	20230721	-20.00	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9300	-20.00	20230721	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240718	130815	57	100.00	KONEX			N	N	N	N		N	7440	-50	5	-0.67	3687900	505	12625.00	7580	7580	7300	8610	6370	7490	7302.77	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	232	12.67	1.84	12	0.02	587.00	4040.00	9300	20230721	-20.00	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9300	-20.00	20230721	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240718	120815	57	100.00	KONEX			N	N	N	N		N	7440	-50	5	-0.67	3680460	504	12600.00	7580	7580	7300	8610	6370	7490	7302.50	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	232	12.67	1.84	12	0.02	587.00	4040.00	9300	20230721	-20.00	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9300	-20.00	20230721	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240718	110821	57	100.00	KONEX			N	N	N	N		N	7440	-50	5	-0.67	3680460	504	12600.00	7580	7580	7300	8610	6370	7490	7302.50	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	232	12.67	1.84	12	0.02	587.00	4040.00	9300	20230721	-20.00	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9300	-20.00	20230721	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240718	100822	57	100.00	KONEX			N	N	N	N		N	7300	-190	5	-2.54	3665580	502	12550.00	7580	7580	7300	8610	6370	7490	7301.95	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	228	12.44	1.81	12	0.02	587.00	4040.00	9300	20230721	-21.51	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9300	-21.51	20230721	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240718	090822	57	100.00	KONEX			N	N	N	N		N	7580	90	2	1.20	7580	1	25.00	7580	7580	7580	8610	6370	7490	7580.00	0.00	0	0	7503	7496	7493	7486	7483	7495	7485	16	1120	500	4790	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9300	20230721	-18.49	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9300	-18.49	20230721	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240717	160856	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	29980	4	20.00	7500	7500	7490	8620	6380	7500	7495.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9300	-19.46	20230721	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240717	150900	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	29980	4	20.00	7500	7500	7490	8620	6380	7500	7495.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.76	1.85	12	0.00	587.00	4040.00	9300	20230721	-19.46	7200	20240703	4.03	9100	-17.69	20240313	7200	4.03	20240703	9300	-19.46	20230721	7200	4.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240717	140857	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	15000	2	10.00	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240717	130856	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	15000	2	10.00	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240717	120857	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	15000	2	10.00	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240717	110858	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240717	100857	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240717	090713	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7620	7560	7530	7470	7440	7545	7455	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240716	160858	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	150990	20	285.71	7590	7590	7500	8620	6380	7500	7549.50	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240716	150908	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	143490	19	271.43	7590	7590	7500	8620	6380	7500	7552.11	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240716	140905	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	143490	19	271.43	7590	7590	7500	8620	6380	7500	7552.11	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240716	130904	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	143490	19	271.43	7590	7590	7500	8620	6380	7500	7552.11	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240716	120902	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	128490	17	242.86	7590	7590	7500	8620	6380	7500	7558.24	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240716	110903	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	128490	17	242.86	7590	7590	7500	8620	6380	7500	7558.24	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240716	100904	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	128490	17	242.86	7590	7590	7500	8620	6380	7500	7558.24	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240716	090902	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7500	7500	7500	7500	7500	7500	7500	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9300	20230721	-19.35	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240715	160848	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	52500	7	38.89	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240715	150855	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	52500	7	38.89	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240715	140853	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	37500	5	27.78	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240715	130854	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	37500	5	27.78	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240715	120853	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	37500	5	27.78	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240715	110853	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	37500	5	27.78	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240715	100853	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	37500	5	27.78	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240715	090854	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7513	7506	7503	7496	7493	7505	7495	16	1120	500	4800	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9450	20230707	-20.63	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240712	160846	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240712	150853	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240712	140855	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240712	130849	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240712	120851	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240712	110848	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240712	100850	57	100.00	KONEX			N	N	N	N		N	7500	-70	5	-0.92	135020	18	138.46	7510	7510	7500	8700	6440	7570	7501.11	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	234	12.78	1.86	12	0.00	587.00	4040.00	9520	20230706	-21.22	7200	20240703	4.17	9100	-17.58	20240313	7200	4.17	20240703	9300	-19.35	20230721	7200	4.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240712	090846	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7610	7590	7570	7550	7530	7590	7550	16	1130	500	4840	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9520	20230706	-20.48	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240711	160843	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	98470	13	433.33	7570	7590	7550	8700	6440	7570	7574.62	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9800	20230705	-22.76	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240711	150849	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	98470	13	433.33	7570	7590	7550	8700	6440	7570	7574.62	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9800	20230705	-22.76	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240711	140849	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	98470	13	433.33	7570	7590	7550	8700	6440	7570	7574.62	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9800	20230705	-22.76	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240711	130847	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	60680	8	266.67	7570	7590	7570	8700	6440	7570	7585.00	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9800	20230705	-22.55	7200	20240703	5.42	9100	-16.59	20240313	7200	5.42	20240703	9300	-18.39	20230721	7200	5.42	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240711	120847	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	60680	8	266.67	7570	7590	7570	8700	6440	7570	7585.00	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9800	20230705	-22.55	7200	20240703	5.42	9100	-16.59	20240313	7200	5.42	20240703	9300	-18.39	20230721	7200	5.42	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240711	110844	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	60680	8	266.67	7570	7590	7570	8700	6440	7570	7585.00	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9800	20230705	-22.55	7200	20240703	5.42	9100	-16.59	20240313	7200	5.42	20240703	9300	-18.39	20230721	7200	5.42	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240711	100846	57	100.00	KONEX			N	N	N	N		N	7590	20	2	0.26	60680	8	266.67	7570	7590	7570	8700	6440	7570	7585.00	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	237	12.93	1.88	12	0.00	587.00	4040.00	9800	20230705	-22.55	7200	20240703	5.42	9100	-16.59	20240313	7200	5.42	20240703	9300	-18.39	20230721	7200	5.42	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240711	090844	57	100.00	KONEX			N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	8700	6440	7570	0.00	0.00	0	0	7570	7570	7570	7570	7570	7570	7570	16	1130	500	4840	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9800	20230705	-22.76	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240710	160841	57	100.00	KONEX			N	N	N	N		N	7570	-100	5	-1.30	22710	3	20.00	7570	7570	7570	8820	6520	7670	7570.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9950	20230704	-23.92	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240710	150843	57	100.00	KONEX			N	N	N	N		N	7570	-100	5	-1.30	22710	3	20.00	7570	7570	7570	8820	6520	7670	7570.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	236	12.90	1.87	12	0.00	587.00	4040.00	9950	20230704	-23.92	7200	20240703	5.14	9100	-16.81	20240313	7200	5.14	20240703	9300	-18.60	20230721	7200	5.14	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240710	140843	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240710	130843	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240710	120841	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240710	110843	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240710	100838	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240710	090843	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7876	7772	7586	7482	7296	7680	7390	16	1150	500	4900	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20240709	160838	57	100.00	KONEX			N	N	N	N		N	7670	-30	5	-0.39	113080	15	750.00	7690	7690	7400	8850	6550	7700	7538.67	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	239	13.07	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.91	7200	20240703	6.53	9100	-15.71	20240313	7200	6.53	20240703	9300	-17.53	20230721	7200	6.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20240709	150841	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	53070	7	350.00	7690	7690	7400	8850	6550	7700	7581.43	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.71	7200	20240703	6.81	9100	-15.49	20240313	7200	6.81	20240703	9300	-17.31	20230721	7200	6.81	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20240709	140842	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	53070	7	350.00	7690	7690	7400	8850	6550	7700	7581.43	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.71	7200	20240703	6.81	9100	-15.49	20240313	7200	6.81	20240703	9300	-17.31	20230721	7200	6.81	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20240709	130844	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	53070	7	350.00	7690	7690	7400	8850	6550	7700	7581.43	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.71	7200	20240703	6.81	9100	-15.49	20240313	7200	6.81	20240703	9300	-17.31	20230721	7200	6.81	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20240709	120846	57	100.00	KONEX			N	N	N	N		N	7400	-300	5	-3.90	30180	4	200.00	7690	7690	7400	8850	6550	7700	7545.00	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9950	20230704	-25.63	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9300	-20.43	20230721	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20240709	110846	57	100.00	KONEX			N	N	N	N		N	7690	-10	5	-0.13	15380	2	100.00	7690	7690	7690	8850	6550	7700	7690.00	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	240	13.10	1.90	12	0.00	587.00	4040.00	9950	20230704	-22.71	7200	20240703	6.81	9100	-15.49	20240313	7200	6.81	20240703	9300	-17.31	20230721	7200	6.81	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20240709	100843	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9300	-17.20	20230721	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20240709	090840	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7820	7760	7640	7580	7460	7790	7610	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9300	-17.20	20230721	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20240708	160835	57	100.00	KONEX			N	N	N	N		N	7700	60	2	0.79	15220	2	0.55	7520	7700	7520	8780	6500	7640	7610.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9300	-17.20	20230721	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20240708	150837	57	100.00	KONEX			N	N	N	N		N	7700	60	2	0.79	15220	2	0.55	7520	7700	7520	8780	6500	7640	7610.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9300	-17.20	20230721	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20240708	140839	57	100.00	KONEX			N	N	N	N		N	7700	60	2	0.79	15220	2	0.55	7520	7700	7520	8780	6500	7640	7610.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9300	-17.20	20230721	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20240708	130835	57	100.00	KONEX			N	N	N	N		N	7700	60	2	0.79	15220	2	0.55	7520	7700	7520	8780	6500	7640	7610.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9950	20230704	-22.61	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9300	-17.20	20230721	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20240708	120837	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9300	-17.85	20230721	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20240708	110834	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9300	-17.85	20230721	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20240708	100835	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9300	-17.85	20230721	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20240708	090835	57	100.00	KONEX			N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	8780	6500	7640	0.00	0.00	0	0	7800	7720	7610	7530	7420	7760	7570	16	1140	500	4880	10	1	3120000	238	13.02	1.89	12	0.00	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9300	-17.85	20230721	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20240705	160831	57	100.00	KONEX			N	N	N	N		N	7640	-110	5	-1.42	2738620	365	9125.00	7510	7690	7500	8910	6590	7750	7503.07	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	238	13.02	1.89	12	0.01	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9800	-22.04	20230705	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20240705	150834	57	100.00	KONEX			N	N	N	N		N	7640	-110	5	-1.42	2738620	365	9125.00	7510	7690	7500	8910	6590	7750	7503.07	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	238	13.02	1.89	12	0.01	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9800	-22.04	20230705	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20240705	140834	57	100.00	KONEX			N	N	N	N		N	7640	-110	5	-1.42	2738620	365	9125.00	7510	7690	7500	8910	6590	7750	7503.07	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	238	13.02	1.89	12	0.01	587.00	4040.00	9950	20230704	-23.22	7200	20240703	6.11	9100	-16.04	20240313	7200	6.11	20240703	9800	-22.04	20230705	7200	6.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20240705	130833	57	100.00	KONEX			N	N	N	N		N	7600	-150	5	-1.94	2730980	364	9100.00	7510	7690	7500	8910	6590	7750	7502.69	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.62	7200	20240703	5.56	9100	-16.48	20240313	7200	5.56	20240703	9800	-22.45	20230705	7200	5.56	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20240705	120833	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9800	-20.92	20230705	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20240705	110830	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9800	-20.92	20230705	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20240705	100831	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9800	-20.92	20230705	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20240705	090832	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7783	7766	7753	7736	7723	7760	7730	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9800	-20.92	20230705	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20240704	160827	57	100.00	KONEX			N	N	N	N		N	7750	90	2	1.17	31010	4	1.84	7770	7770	7740	8800	6520	7660	7752.50	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9950	-22.11	20230704	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20240704	150831	57	100.00	KONEX			N	N	N	N		N	7750	90	2	1.17	31010	4	1.84	7770	7770	7740	8800	6520	7660	7752.50	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9950	20230704	-22.11	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9950	-22.11	20230704	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20240704	140830	57	100.00	KONEX			N	N	N	N		N	7770	110	2	1.44	7770	1	0.46	7770	7770	7770	8800	6520	7660	7770.00	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9950	-21.91	20230704	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20240704	130831	57	100.00	KONEX			N	N	N	N		N	7770	110	2	1.44	7770	1	0.46	7770	7770	7770	8800	6520	7660	7770.00	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9950	-21.91	20230704	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20240704	120830	57	100.00	KONEX			N	N	N	N		N	7770	110	2	1.44	7770	1	0.46	7770	7770	7770	8800	6520	7660	7770.00	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9950	-21.91	20230704	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20240704	110829	57	100.00	KONEX			N	N	N	N		N	7770	110	2	1.44	7770	1	0.46	7770	7770	7770	8800	6520	7660	7770.00	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9950	-21.91	20230704	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20240704	100829	57	100.00	KONEX			N	N	N	N		N	7770	110	2	1.44	7770	1	0.46	7770	7770	7770	8800	6520	7660	7770.00	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9950	-21.91	20230704	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20240704	090830	57	100.00	KONEX			N	N	N	N		N	7770	110	2	1.44	7770	1	0.46	7770	7770	7770	8800	6520	7660	7770.00	0.00	0	0	8126	7892	7546	7312	6966	7720	7140	16	1140	500	4900	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9950	20230704	-21.91	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9950	-21.91	20230704	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
162	20240703	160825	57	100.00	KONEX	신저가		N	N	N	N		N	7660	-130	5	-1.67	1618090	217	43.66	7780	7780	7200	8950	6630	7790	7456.64	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	239	13.05	1.90	12	0.01	587.00	4040.00	9950	20230704	-23.02	7200	20240703	6.39	9100	-15.82	20240313	7200	6.39	20240703	9950	-23.02	20230704	7200	6.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
163	20240703	150828	57	100.00	KONEX	신저가		N	N	N	N		N	7600	-190	5	-2.44	1610430	216	43.46	7780	7780	7200	8950	6630	7790	7455.69	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	237	12.95	1.88	12	0.01	587.00	4040.00	9950	20230704	-23.62	7200	20240703	5.56	9100	-16.48	20240313	7200	5.56	20240703	9950	-23.62	20230704	7200	5.56	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
164	20240703	140829	57	100.00	KONEX	신저가		N	N	N	N		N	7740	-50	5	-0.64	1535430	206	41.45	7780	7780	7200	8950	6630	7790	7453.54	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	241	13.19	1.92	12	0.01	587.00	4040.00	9950	20230704	-22.21	7200	20240703	7.50	9100	-14.95	20240313	7200	7.50	20240703	9950	-22.21	20230704	7200	7.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
165	20240703	130828	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	23340	3	0.60	7780	7780	7780	8950	6630	7790	7780.00	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
166	20240703	120827	57	100.00	KONEX			N	N	N	N		N	7780	-10	5	-0.13	23340	3	0.60	7780	7780	7780	8950	6630	7790	7780.00	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
167	20240703	110829	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
168	20240703	100830	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
169	20240703	090826	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7983	7886	7693	7596	7403	7935	7645	16	1160	500	4980	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
170	20240702	160824	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	3730730	497	270.11	7610	7790	7500	8970	6630	7800	7506.50	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	243	13.27	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
171	20240702	150825	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	3730730	497	270.11	7610	7790	7500	8970	6630	7800	7506.50	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	243	13.27	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.71	7250	20240322	7.45	9100	-14.40	20240313	7250	7.45	20240322	9950	-21.71	20230704	7250	7.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
172	20240702	140826	57	100.00	KONEX			N	N	N	N		N	7550	-250	5	-3.21	3722940	496	269.57	7610	7780	7500	8970	6630	7800	7505.93	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	236	12.86	1.87	12	0.02	587.00	4040.00	9950	20230704	-24.12	7250	20240322	4.14	9100	-17.03	20240313	7250	4.14	20240322	9950	-24.12	20230704	7250	4.14	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
173	20240702	130826	57	100.00	KONEX			N	N	N	N		N	7780	-20	5	-0.26	3715390	495	269.02	7610	7780	7500	8970	6630	7800	7505.84	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	243	13.25	1.93	12	0.02	587.00	4040.00	9950	20230704	-21.81	7250	20240322	7.31	9100	-14.51	20240313	7250	7.31	20240322	9950	-21.81	20230704	7250	7.31	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
174	20240702	120826	57	100.00	KONEX			N	N	N	N		N	7500	-300	5	-3.85	3707610	494	268.48	7610	7610	7500	8970	6630	7800	7505.28	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	234	12.78	1.86	12	0.02	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
175	20240702	110825	57	100.00	KONEX			N	N	N	N		N	7500	-300	5	-3.85	3707610	494	268.48	7610	7610	7500	8970	6630	7800	7505.28	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	234	12.78	1.86	12	0.02	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
176	20240702	100825	57	100.00	KONEX			N	N	N	N		N	7500	-300	5	-3.85	3707610	494	268.48	7610	7610	7500	8970	6630	7800	7505.28	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	234	12.78	1.86	12	0.02	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
177	20240702	090827	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	8266	8032	7766	7532	7266	7900	7400	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
178	20240701	160823	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1382090	184	22.12	8000	8000	7500	8970	6630	7800	7511.36	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
179	20240701	150825	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1382090	184	22.12	8000	8000	7500	8970	6630	7800	7511.36	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
180	20240701	140823	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1382090	184	22.12	8000	8000	7500	8970	6630	7800	7511.36	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
181	20240701	130824	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1382090	184	22.12	8000	8000	7500	8970	6630	7800	7511.36	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
182	20240701	120824	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1382090	184	22.12	8000	8000	7500	8970	6630	7800	7511.36	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
183	20240701	110822	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	1382090	184	22.12	8000	8000	7500	8970	6630	7800	7511.36	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
184	20240701	100821	57	100.00	KONEX			N	N	N	N		N	7500	-300	5	-3.85	1366490	182	21.88	8000	8000	7500	8970	6630	7800	7508.19	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	234	12.78	1.86	12	0.01	587.00	4040.00	9950	20230704	-24.62	7250	20240322	3.45	9100	-17.58	20240313	7250	3.45	20240322	9950	-24.62	20230704	7250	3.45	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
185	20240701	090820	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7940	7870	7730	7660	7520	7905	7695	16	1170	500	4990	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9950	20230704	-21.61	7250	20240322	7.59	9100	-14.29	20240313	7250	7.59	20240322	9950	-21.61	20230704	7250	7.59	20240322	0.00	N	149010	500	15 억		0	N	N	0	N	00	N