KissMeData/245450/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	161040	57	100.00	KONEX			N	N	N	N		N	1498	1	2	0.07	31998	22	100.00	1500	1500	1400	1721	1273	1497	1454.45	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1870	-19.89	20240613	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20240731	151057	57	100.00	KONEX			N	N	N	N		N	1498	1	2	0.07	31998	22	100.00	1500	1500	1400	1721	1273	1497	1454.45	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1870	-19.89	20240613	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20240731	141055	57	100.00	KONEX			N	N	N	N		N	1498	1	2	0.07	31998	22	100.00	1500	1500	1400	1721	1273	1497	1454.45	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1870	-19.89	20240613	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20240731	131051	57	100.00	KONEX			N	N	N	N		N	1498	1	2	0.07	31998	22	100.00	1500	1500	1400	1721	1273	1497	1454.45	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.26	1020	20240222	46.86	1870	-19.89	20240613	1020	46.86	20240222	1952	-23.26	20230907	1020	46.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20240731	121050	57	100.00	KONEX			N	N	N	N		N	1500	3	2	0.20	16500	11	50.00	1500	1500	1500	1721	1273	1497	1500.00	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20240731	111054	57	100.00	KONEX			N	N	N	N		N	1500	3	2	0.20	16500	11	50.00	1500	1500	1500	1721	1273	1497	1500.00	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20240731	101049	57	100.00	KONEX			N	N	N	N		N	1500	3	2	0.20	16500	11	50.00	1500	1500	1500	1721	1273	1497	1500.00	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20240731	091050	57	100.00	KONEX			N	N	N	N		N	1500	3	2	0.20	16500	11	50.00	1500	1500	1500	1721	1273	1497	1500.00	0.00	0	0	1632	1564	1432	1364	1232	1498	1298	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20240730	161022	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	29997	22	104.76	1500	1500	1300	1725	1275	1500	1363.50	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.31	1020	20240222	46.76	1870	-19.95	20240613	1020	46.76	20240222	1952	-23.31	20230907	1020	46.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20240730	151045	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	29997	22	104.76	1500	1500	1300	1725	1275	1500	1363.50	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.31	1020	20240222	46.76	1870	-19.95	20240613	1020	46.76	20240222	1952	-23.31	20230907	1020	46.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20240730	141031	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	29997	22	104.76	1500	1500	1300	1725	1275	1500	1363.50	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.31	1020	20240222	46.76	1870	-19.95	20240613	1020	46.76	20240222	1952	-23.31	20230907	1020	46.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20240730	131035	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	29997	22	104.76	1500	1500	1300	1725	1275	1500	1363.50	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.31	1020	20240222	46.76	1870	-19.95	20240613	1020	46.76	20240222	1952	-23.31	20230907	1020	46.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20240730	121028	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	29997	22	104.76	1500	1500	1300	1725	1275	1500	1363.50	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.31	1020	20240222	46.76	1870	-19.95	20240613	1020	46.76	20240222	1952	-23.31	20230907	1020	46.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20240730	111033	57	100.00	KONEX			N	N	N	N		N	1497	-3	5	-0.20	29997	22	104.76	1500	1500	1300	1725	1275	1500	1363.50	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.27	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.31	1020	20240222	46.76	1870	-19.95	20240613	1020	46.76	20240222	1952	-23.31	20230907	1020	46.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20240730	101044	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	4.76	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20240730	091047	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	1500	1	4.76	1500	1500	1500	1725	1275	1500	1500.00	0.00	0	0	1765	1632	1566	1433	1367	1599	1400	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20240729	161021	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20240729	151038	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20240729	141044	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20240729	131041	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20240729	121040	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20240729	111030	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20240729	101028	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	32699	21	67.74	1600	1699	1500	1725	1275	1500	1557.10	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20240729	091026	57	100.00	KONEX			N	N	N	N		N	1699	199	2	13.27	17699	11	35.48	1600	1699	1600	1725	1275	1500	1609.00	0.00	0	0	1753	1626	1563	1436	1373	1595	1405	8	225	500	900	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.96	1020	20240222	66.57	1870	-9.14	20240613	1020	66.57	20240222	1952	-12.96	20230907	1020	66.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20240726	161011	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	50490	31	147.62	1690	1690	1500	1838	1360	1599	1628.71	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20240726	151021	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	50490	31	147.62	1690	1690	1500	1838	1360	1599	1628.71	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20240726	141022	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	50490	31	147.62	1690	1690	1500	1838	1360	1599	1628.71	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20240726	131023	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	50490	31	147.62	1690	1690	1500	1838	1360	1599	1628.71	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20240726	121027	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	50490	31	147.62	1690	1690	1500	1838	1360	1599	1628.71	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20240726	111027	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	50490	31	147.62	1690	1690	1500	1838	1360	1599	1628.71	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20240726	101019	57	100.00	KONEX			N	N	N	N		N	1690	91	2	5.69	35490	21	100.00	1690	1690	1690	1838	1360	1599	1690.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	27	8.20	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.42	1020	20240222	65.69	1870	-9.63	20240613	1020	65.69	20240222	1952	-13.42	20230907	1020	65.69	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20240726	091018	57	100.00	KONEX			N	N	N	N		N	1690	91	2	5.69	35490	21	100.00	1690	1690	1690	1838	1360	1599	1690.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	27	8.20	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.42	1020	20240222	65.69	1870	-9.63	20240613	1020	65.69	20240222	1952	-13.42	20230907	1020	65.69	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20240725	161018	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20240725	151031	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20240725	141025	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20240725	131019	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20240725	121024	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20240725	111022	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20240725	101017	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20240725	091010	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	33579	21	36.21	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1796	1692	1596	1492	1396	1644	1444	8	238	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20240724	161012	57	100.00	KONEX			N	N	N	N		N	1588	88	2	5.87	94356	58	5800.00	1700	1700	1500	1725	1275	1500	1626.83	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.65	1020	20240222	55.69	1870	-15.08	20240613	1020	55.69	20240222	1952	-18.65	20230907	1020	55.69	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20240724	151027	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	76888	47	4700.00	1700	1700	1500	1725	1275	1500	1635.91	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20240724	141020	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	76888	47	4700.00	1700	1700	1500	1725	1275	1500	1635.91	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20240724	131026	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	76888	47	4700.00	1700	1700	1500	1725	1275	1500	1635.91	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20240724	121025	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	76888	47	4700.00	1700	1700	1500	1725	1275	1500	1635.91	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20240724	111021	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	76888	47	4700.00	1700	1700	1500	1725	1275	1500	1635.91	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20240724	101047	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	76888	47	4700.00	1700	1700	1500	1725	1275	1500	1635.91	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20240724	091012	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	35700	21	2100.00	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20240723	161007	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20240723	151030	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20240723	141009	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20240723	131005	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20240723	121013	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20240723	111011	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20240723	101006	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20240723	091017	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	4.76	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20240722	161001	57	100.00	KONEX			N	N	N	N		N	1499	-1	5	-0.07	31380	21	50.00	1400	1499	1400	1725	1275	1500	1494.29	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20240722	151009	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20240722	141017	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20240722	131012	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20240722	121009	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20240722	111009	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20240722	101008	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20240722	091011	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	1400	1	2.38	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1724	1612	1486	1374	1248	1549	1311	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20240719	160942	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	57918	42	25.45	1598	1598	1360	1838	1360	1599	1379.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20240719	150954	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	57918	42	25.45	1598	1598	1360	1838	1360	1599	1379.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20240719	140955	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	0.61	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.14	1020	20240222	56.67	1870	-14.55	20240613	1020	56.67	20240222	1952	-18.14	20230907	1020	56.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20240719	130946	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	0.61	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.14	1020	20240222	56.67	1870	-14.55	20240613	1020	56.67	20240222	1952	-18.14	20230907	1020	56.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20240719	120945	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	0.61	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.14	1020	20240222	56.67	1870	-14.55	20240613	1020	56.67	20240222	1952	-18.14	20230907	1020	56.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20240719	110956	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	0.61	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.14	1020	20240222	56.67	1870	-14.55	20240613	1020	56.67	20240222	1952	-18.14	20230907	1020	56.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20240719	100928	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	0.61	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.14	1020	20240222	56.67	1870	-14.55	20240613	1020	56.67	20240222	1952	-18.14	20230907	1020	56.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20240719	090959	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	0.61	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1890	1744	1552	1406	1214	1648	1310	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.14	1020	20240222	56.67	1870	-14.55	20240613	1020	56.67	20240222	1952	-18.14	20230907	1020	56.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20240718	160937	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	236773	165	500.00	1698	1698	1360	1838	1360	1599	1434.99	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20240718	150946	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	233575	163	493.94	1698	1698	1360	1838	1360	1599	1432.98	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.01	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20240718	140939	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	78575	53	160.61	1698	1698	1360	1838	1360	1599	1482.55	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20240718	130940	57	100.00	KONEX			N	N	N	N		N	1400	-199	5	-12.45	78575	53	160.61	1698	1698	1360	1838	1360	1599	1482.55	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20240718	120940	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	64575	43	130.30	1698	1698	1360	1838	1360	1599	1501.74	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20240718	110947	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	64575	43	130.30	1698	1698	1360	1838	1360	1599	1501.74	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20240718	100948	57	100.00	KONEX			N	N	N	N		N	1698	99	2	6.19	47976	32	96.97	1698	1698	1360	1838	1360	1599	1499.25	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	27	8.24	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.01	1020	20240222	66.47	1870	-9.20	20240613	1020	66.47	20240222	1952	-13.01	20230907	1020	66.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20240718	090948	57	100.00	KONEX			N	N	N	N		N	1698	99	2	6.19	47976	32	96.97	1698	1698	1360	1838	1360	1599	1499.25	0.00	0	0	1831	1714	1607	1490	1383	1661	1437	8	239	500	950	1	1	1579960	27	8.24	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.01	1020	20240222	66.47	1870	-9.20	20240613	1020	66.47	20240222	1952	-13.01	20230907	1020	66.47	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20240717	161028	57	100.00	KONEX			N	N	N	N		N	1599	-100	5	-5.89	52163	33	36.26	1724	1724	1500	1953	1445	1699	1580.70	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20240717	151034	57	100.00	KONEX			N	N	N	N		N	1599	-100	5	-5.89	52163	33	36.26	1724	1724	1500	1953	1445	1699	1580.70	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20240717	141031	57	100.00	KONEX			N	N	N	N		N	1599	-100	5	-5.89	52163	33	36.26	1724	1724	1500	1953	1445	1699	1580.70	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20240717	131029	57	100.00	KONEX			N	N	N	N		N	1599	-100	5	-5.89	52163	33	36.26	1724	1724	1500	1953	1445	1699	1580.70	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20240717	121031	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	35564	22	24.18	1724	1724	1500	1953	1445	1699	1616.55	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20240717	111031	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	35564	22	24.18	1724	1724	1500	1953	1445	1699	1616.55	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20240717	101031	57	100.00	KONEX			N	N	N	N		N	1600	-99	5	-5.83	35564	22	24.18	1724	1724	1500	1953	1445	1699	1616.55	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20240717	090834	57	100.00	KONEX			N	N	N	N		N	1500	-199	5	-11.71	33964	21	23.08	1724	1724	1500	1953	1445	1699	1617.33	0.00	0	0	1898	1798	1599	1499	1300	1848	1549	8	254	500	1010	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20240716	161032	57	100.00	KONEX			N	N	N	N		N	1699	199	2	13.27	131699	91	9100.00	1400	1699	1400	1725	1275	1500	1447.24	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	27	8.25	1.19	12	0.01	206.00	1423.00	1952	20230907	-12.96	1020	20240222	66.57	1870	-9.14	20240613	1020	66.57	20240222	1952	-12.96	20230907	1020	66.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20240716	151044	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	70000	50	5000.00	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20240716	141039	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	14000	10	1000.00	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20240716	131038	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	14000	10	1000.00	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20240716	121036	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	14000	10	1000.00	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20240716	111037	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	14000	10	1000.00	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20240716	101039	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	14000	10	1000.00	1400	1400	1400	1725	1275	1500	1400.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20240716	091036	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	8	225	500	900	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20240715	161020	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20240715	151028	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20240715	141025	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20240715	131027	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20240715	121026	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20240715	111028	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20240715	101025	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20240715	091027	57	100.00	KONEX			N	N	N	N		N	1500	-99	5	-6.19	1500	1	4.76	1500	1500	1500	1838	1360	1599	1500.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	8	239	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20240712	161018	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20240712	151025	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20240712	141028	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20240712	131021	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20240712	121023	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20240712	111020	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20240712	101021	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20240712	091019	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	33579	21	50.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.76	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20240711	161014	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	62000	42	350.00	1500	1500	1400	1723	1275	1499	1476.19	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20240711	151021	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	62000	42	350.00	1500	1500	1400	1723	1275	1499	1476.19	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20240711	141021	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	62000	42	350.00	1500	1500	1400	1723	1275	1499	1476.19	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20240711	131019	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	46500	31	258.33	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20240711	121019	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	46500	31	258.33	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20240711	111015	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	46500	31	258.33	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20240711	101017	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	46500	31	258.33	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20240711	091015	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	46500	31	258.33	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1566	1532	1466	1432	1366	1499	1399	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20240710	161011	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	16999	12	28.57	1500	1500	1400	1827	1351	1589	1416.58	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20240710	151015	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	16999	12	28.57	1500	1500	1400	1827	1351	1589	1416.58	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20240710	141014	57	100.00	KONEX			N	N	N	N		N	1499	-90	5	-5.66	16999	12	28.57	1500	1500	1400	1827	1351	1589	1416.58	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20240710	131014	57	100.00	KONEX			N	N	N	N		N	1500	-89	5	-5.60	1500	1	2.38	1500	1500	1500	1827	1351	1589	1500.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20240710	121012	57	100.00	KONEX			N	N	N	N		N	1500	-89	5	-5.60	1500	1	2.38	1500	1500	1500	1827	1351	1589	1500.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20240710	111014	57	100.00	KONEX			N	N	N	N		N	1500	-89	5	-5.60	1500	1	2.38	1500	1500	1500	1827	1351	1589	1500.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20240710	101009	57	100.00	KONEX			N	N	N	N		N	1500	-89	5	-5.60	1500	1	2.38	1500	1500	1500	1827	1351	1589	1500.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20240710	091015	57	100.00	KONEX			N	N	N	N		N	1500	-89	5	-5.60	1500	1	2.38	1500	1500	1500	1827	1351	1589	1500.00	0.00	0	0	1715	1652	1526	1463	1337	1683	1494	8	238	500	950	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
130	20240709	161008	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	62178	42	381.82	1589	1589	1400	1828	1352	1590	1480.43	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
131	20240709	151013	57	100.00	KONEX			N	N	N	N		N	1400	-190	5	-11.95	15589	11	100.00	1589	1589	1400	1828	1352	1590	1417.18	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1952	-28.28	20230907	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
132	20240709	141013	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	1589	1	9.09	1589	1589	1589	1828	1352	1590	1589.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
133	20240709	131016	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	1589	1	9.09	1589	1589	1589	1828	1352	1590	1589.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
134	20240709	121017	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	1589	1	9.09	1589	1589	1589	1828	1352	1590	1589.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
135	20240709	111018	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	1589	1	9.09	1589	1589	1589	1828	1352	1590	1589.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
136	20240709	101014	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	1589	1	9.09	1589	1589	1589	1828	1352	1590	1589.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
137	20240709	091011	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	1589	1	9.09	1589	1589	1589	1828	1352	1590	1589.00	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	8	238	500	950	1	1	1579960	25	7.71	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.60	1020	20240222	55.78	1870	-15.03	20240613	1020	55.78	20240222	1952	-18.60	20230907	1020	55.78	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
138	20240708	161005	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
139	20240708	151006	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
140	20240708	141010	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
141	20240708	131004	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
142	20240708	121007	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
143	20240708	111004	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
144	20240708	101004	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
145	20240708	091004	57	100.00	KONEX			N	N	N	N		N	1590	91	2	6.07	17490	11	17.74	1590	1590	1590	1723	1275	1499	1590.00	0.00	0	0	1625	1562	1486	1423	1347	1524	1385	8	224	500	890	1	1	1579960	25	7.72	1.12	12	0.00	206.00	1423.00	1952	20230907	-18.55	1020	20240222	55.88	1870	-14.97	20240613	1020	55.88	20240222	1952	-18.55	20230907	1020	55.88	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
146	20240705	160959	57	100.00	KONEX			N	N	N	N		N	1499	-150	5	-9.10	87648	62	119.23	1549	1549	1410	1896	1402	1649	1413.68	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
147	20240705	151003	57	100.00	KONEX			N	N	N	N		N	1410	-239	5	-14.49	15649	11	21.15	1549	1549	1410	1896	1402	1649	1422.64	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	22	6.84	0.99	12	0.00	206.00	1423.00	1952	20230907	-27.77	1020	20240222	38.24	1870	-24.60	20240613	1020	38.24	20240222	1952	-27.77	20230907	1020	38.24	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
148	20240705	141005	57	100.00	KONEX			N	N	N	N		N	1410	-239	5	-14.49	15649	11	21.15	1549	1549	1410	1896	1402	1649	1422.64	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	22	6.84	0.99	12	0.00	206.00	1423.00	1952	20230907	-27.77	1020	20240222	38.24	1870	-24.60	20240613	1020	38.24	20240222	1952	-27.77	20230907	1020	38.24	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
149	20240705	131002	57	100.00	KONEX			N	N	N	N		N	1410	-239	5	-14.49	15649	11	21.15	1549	1549	1410	1896	1402	1649	1422.64	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	22	6.84	0.99	12	0.00	206.00	1423.00	1952	20230907	-27.77	1020	20240222	38.24	1870	-24.60	20240613	1020	38.24	20240222	1952	-27.77	20230907	1020	38.24	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
150	20240705	121003	57	100.00	KONEX			N	N	N	N		N	1410	-239	5	-14.49	15649	11	21.15	1549	1549	1410	1896	1402	1649	1422.64	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	22	6.84	0.99	12	0.00	206.00	1423.00	1952	20230907	-27.77	1020	20240222	38.24	1870	-24.60	20240613	1020	38.24	20240222	1952	-27.77	20230907	1020	38.24	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
151	20240705	110959	57	100.00	KONEX			N	N	N	N		N	1410	-239	5	-14.49	15649	11	21.15	1549	1549	1410	1896	1402	1649	1422.64	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	22	6.84	0.99	12	0.00	206.00	1423.00	1952	20230907	-27.77	1020	20240222	38.24	1870	-24.60	20240613	1020	38.24	20240222	1952	-27.77	20230907	1020	38.24	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
152	20240705	101000	57	100.00	KONEX			N	N	N	N		N	1410	-239	5	-14.49	15649	11	21.15	1549	1549	1410	1896	1402	1649	1422.64	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	22	6.84	0.99	12	0.00	206.00	1423.00	1952	20230907	-27.77	1020	20240222	38.24	1870	-24.60	20240613	1020	38.24	20240222	1952	-27.77	20230907	1020	38.24	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
153	20240705	091001	57	100.00	KONEX			N	N	N	N		N	1549	-100	5	-6.06	1549	1	1.92	1549	1549	1549	1896	1402	1649	1549.00	0.00	0	0	1843	1746	1623	1526	1403	1684	1464	8	247	500	980	1	1	1579960	24	7.52	1.09	12	0.00	206.00	1423.00	1952	20230907	-20.65	1020	20240222	51.86	1870	-17.17	20240613	1020	51.86	20240222	1952	-20.65	20230907	1020	51.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
154	20240704	160956	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	83919	52	22.91	1720	1720	1500	1930	1428	1679	1613.83	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.00	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.52	1020	20240222	61.67	1870	-11.82	20240613	1020	61.67	20240222	1952	-15.52	20230907	1020	61.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
155	20240704	151000	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	83919	52	22.91	1720	1720	1500	1930	1428	1679	1613.83	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.00	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.52	1020	20240222	61.67	1870	-11.82	20240613	1020	61.67	20240222	1952	-15.52	20230907	1020	61.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
156	20240704	140958	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	83919	52	22.91	1720	1720	1500	1930	1428	1679	1613.83	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.00	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.52	1020	20240222	61.67	1870	-11.82	20240613	1020	61.67	20240222	1952	-15.52	20230907	1020	61.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
157	20240704	130959	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	83919	52	22.91	1720	1720	1500	1930	1428	1679	1613.83	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.00	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.52	1020	20240222	61.67	1870	-11.82	20240613	1020	61.67	20240222	1952	-15.52	20230907	1020	61.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
158	20240704	120959	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	83919	52	22.91	1720	1720	1500	1930	1428	1679	1613.83	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.00	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.52	1020	20240222	61.67	1870	-11.82	20240613	1020	61.67	20240222	1952	-15.52	20230907	1020	61.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
159	20240704	110957	57	100.00	KONEX			N	N	N	N		N	1650	-29	5	-1.73	53770	32	14.10	1720	1720	1600	1930	1428	1679	1680.31	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.01	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.47	1020	20240222	61.76	1870	-11.76	20240613	1020	61.76	20240222	1952	-15.47	20230907	1020	61.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
160	20240704	100957	57	100.00	KONEX			N	N	N	N		N	1650	-29	5	-1.73	53770	32	14.10	1720	1720	1600	1930	1428	1679	1680.31	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	26	8.01	1.16	12	0.00	206.00	1423.00	1952	20230907	-15.47	1020	20240222	61.76	1870	-11.76	20240613	1020	61.76	20240222	1952	-15.47	20230907	1020	61.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
161	20240704	090959	57	100.00	KONEX			N	N	N	N		N	1720	41	2	2.44	36120	21	9.25	1720	1720	1720	1930	1428	1679	1720.00	0.00	0	0	1866	1772	1606	1512	1346	1689	1429	8	251	500	1000	1	1	1579960	27	8.35	1.21	12	0.00	206.00	1423.00	1952	20230907	-11.89	1020	20240222	68.63	1870	-8.02	20240613	1020	68.63	20240222	1952	-11.89	20230907	1020	68.63	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
162	20240703	160953	57	100.00	KONEX			N	N	N	N		N	1679	-9	5	-0.53	355043	227	540.48	1700	1700	1440	1941	1435	1688	1564.07	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	27	8.15	1.18	12	0.01	206.00	1423.00	1952	20230907	-13.99	1020	20240222	64.61	1870	-10.21	20240613	1020	64.61	20240222	1952	-13.99	20230907	1020	64.61	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
163	20240703	150957	57	100.00	KONEX			N	N	N	N		N	1600	-88	5	-5.21	323142	208	495.24	1700	1700	1440	1941	1435	1688	1553.57	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	25	7.77	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
164	20240703	140956	57	100.00	KONEX			N	N	N	N		N	1687	-1	5	-0.06	227462	145	345.24	1700	1700	1440	1941	1435	1688	1568.70	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	27	8.19	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.58	1020	20240222	65.39	1870	-9.79	20240613	1020	65.39	20240222	1952	-13.58	20230907	1020	65.39	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
165	20240703	130955	57	100.00	KONEX			N	N	N	N		N	1687	-1	5	-0.06	227462	145	345.24	1700	1700	1440	1941	1435	1688	1568.70	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	27	8.19	1.19	12	0.01	206.00	1423.00	1952	20230907	-13.58	1020	20240222	65.39	1870	-9.79	20240613	1020	65.39	20240222	1952	-13.58	20230907	1020	65.39	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
166	20240703	120955	57	100.00	KONEX			N	N	N	N		N	1600	-88	5	-5.21	147488	94	223.81	1700	1700	1440	1941	1435	1688	1569.02	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	25	7.77	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
167	20240703	110958	57	100.00	KONEX			N	N	N	N		N	1600	-88	5	-5.21	147488	94	223.81	1700	1700	1440	1941	1435	1688	1569.02	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	25	7.77	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.03	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1952	-18.03	20230907	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
168	20240703	100958	57	100.00	KONEX			N	N	N	N		N	1699	11	2	0.65	67399	42	100.00	1700	1700	1500	1941	1435	1688	1604.74	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.96	1020	20240222	66.57	1870	-9.14	20240613	1020	66.57	20240222	1952	-12.96	20230907	1020	66.57	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
169	20240703	090954	57	100.00	KONEX			N	N	N	N		N	1700	12	2	0.71	35700	21	50.00	1700	1700	1700	1941	1435	1688	1700.00	0.00	0	0	1762	1724	1662	1624	1562	1694	1594	8	253	500	1010	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
170	20240702	160952	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
171	20240702	150953	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
172	20240702	140954	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
173	20240702	130954	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
174	20240702	120954	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
175	20240702	110953	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
176	20240702	100953	57	100.00	KONEX			N	N	N	N		N	1688	89	2	5.57	69388	42	31.82	1700	1700	1600	1838	1360	1599	1652.10	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.19	1.19	12	0.00	206.00	1423.00	1952	20230907	-13.52	1020	20240222	65.49	1870	-9.73	20240613	1020	65.49	20240222	1952	-13.52	20230907	1020	65.49	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
177	20240702	090954	57	100.00	KONEX			N	N	N	N		N	1700	101	2	6.32	35700	21	15.91	1700	1700	1700	1838	1360	1599	1700.00	0.00	0	0	1866	1732	1566	1432	1266	1649	1349	8	239	500	950	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
178	20240701	160950	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	194299	132	1200.00	1700	1700	1400	1840	1360	1600	1471.96	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	25	7.76	1.12	12	0.01	206.00	1423.00	1952	20230907	-18.08	1020	20240222	56.76	1870	-14.49	20240613	1020	56.76	20240222	1952	-18.08	20230907	1020	56.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
179	20240701	150952	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	121150	82	745.45	1700	1700	1400	1840	1360	1600	1477.44	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	23	7.04	1.02	12	0.01	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
180	20240701	140951	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	48650	32	290.91	1700	1700	1400	1840	1360	1600	1520.31	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
181	20240701	130951	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	48650	32	290.91	1700	1700	1400	1840	1360	1600	1520.31	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
182	20240701	120951	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	33200	21	190.91	1700	1700	1450	1840	1360	1600	1580.95	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
183	20240701	110948	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	33200	21	190.91	1700	1700	1450	1840	1360	1600	1580.95	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
184	20240701	100948	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	33200	21	190.91	1700	1700	1450	1840	1360	1600	1580.95	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	23	7.04	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.72	1020	20240222	42.16	1870	-22.46	20240613	1020	42.16	20240222	1952	-25.72	20230907	1020	42.16	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
185	20240701	090946	57	100.00	KONEX			N	N	N	N		N	1700	100	2	6.25	18700	11	100.00	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	8	240	500	960	1	1	1579960	27	8.25	1.19	12	0.00	206.00	1423.00	1952	20230907	-12.91	1020	20240222	66.67	1870	-9.09	20240613	1020	66.67	20240222	1952	-12.91	20230907	1020	66.67	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N