KissMeData/257990/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	161052	57	100.00	KONEX			N	N	N	N		N	4730	-5	5	-0.11	488265	105	8.43	4735	4735	4535	5440	4025	4735	4650.14	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.54	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.69	3960	20230905	19.44	5490	-13.84	20240313	4200	12.62	20240402	5890	-19.69	20230816	3960	19.44	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20240731	151108	57	100.00	KONEX			N	N	N	N		N	4730	-5	5	-0.11	488265	105	8.43	4735	4735	4535	5440	4025	4735	4650.14	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.54	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.69	3960	20230905	19.44	5490	-13.84	20240313	4200	12.62	20240402	5890	-19.69	20230816	3960	19.44	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20240731	141107	57	100.00	KONEX			N	N	N	N		N	4730	-5	5	-0.11	488265	105	8.43	4735	4735	4535	5440	4025	4735	4650.14	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.54	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.69	3960	20230905	19.44	5490	-13.84	20240313	4200	12.62	20240402	5890	-19.69	20230816	3960	19.44	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20240731	131102	57	100.00	KONEX			N	N	N	N		N	4730	-5	5	-0.11	488265	105	8.43	4735	4735	4535	5440	4025	4735	4650.14	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.54	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.69	3960	20230905	19.44	5490	-13.84	20240313	4200	12.62	20240402	5890	-19.69	20230816	3960	19.44	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20240731	121102	57	100.00	KONEX			N	N	N	N		N	4730	-5	5	-0.11	18535	4	0.32	4735	4735	4535	5440	4025	4735	4633.75	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.54	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.69	3960	20230905	19.44	5490	-13.84	20240313	4200	12.62	20240402	5890	-19.69	20230816	3960	19.44	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20240731	111105	57	100.00	KONEX			N	N	N	N		N	4535	-200	5	-4.22	13805	3	0.24	4735	4735	4535	5440	4025	4735	4601.67	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	267	15.86	1.47	12	0.00	286.00	3092.00	5890	20230816	-23.01	3960	20230905	14.52	5490	-17.40	20240313	4200	7.98	20240402	5890	-23.01	20230816	3960	14.52	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20240731	101100	57	100.00	KONEX			N	N	N	N		N	4735	0	3	0.00	4735	1	0.08	4735	4735	4735	5440	4025	4735	4735.00	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.56	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.61	3960	20230905	19.57	5490	-13.75	20240313	4200	12.74	20240402	5890	-19.61	20230816	3960	19.57	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20240731	091101	57	100.00	KONEX			N	N	N	N		N	4735	0	3	0.00	0	0	0.00	0	0	0	5440	4025	4735	0.00	0.00	0	0	4885	4810	4705	4630	4525	4847	4667	29	705	500	3030	5	1	5891392	279	16.56	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.61	3960	20230905	19.57	5490	-13.75	20240313	4200	12.74	20240402	5890	-19.61	20230816	3960	19.57	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20240730	161033	57	100.00	KONEX			N	N	N	N		N	4735	-25	5	-0.53	5875920	1245	8892.86	4700	4780	4600	5470	4050	4760	4719.61	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	279	16.56	1.53	12	0.02	286.00	3092.00	5890	20230816	-19.61	3960	20230905	19.57	5490	-13.75	20240313	4200	12.74	20240402	5890	-19.61	20230816	3960	19.57	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20240730	151056	57	100.00	KONEX			N	N	N	N		N	4745	-15	5	-0.32	4090825	868	6200.00	4700	4780	4600	5470	4050	4760	4712.93	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20240730	141043	57	100.00	KONEX			N	N	N	N		N	4745	-15	5	-0.32	4090825	868	6200.00	4700	4780	4600	5470	4050	4760	4712.93	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20240730	131047	57	100.00	KONEX			N	N	N	N		N	4745	-15	5	-0.32	4086080	867	6192.86	4700	4780	4600	5470	4050	4760	4712.90	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20240730	121038	57	100.00	KONEX			N	N	N	N		N	4745	-15	5	-0.32	1708835	366	2614.29	4700	4780	4600	5470	4050	4760	4668.95	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20240730	111044	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	1599700	343	2450.00	4700	4780	4600	5470	4050	4760	4663.85	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.64	1.54	12	0.01	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20240730	101055	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	1599700	343	2450.00	4700	4780	4600	5470	4050	4760	4663.85	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.64	1.54	12	0.01	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20240730	091058	57	100.00	KONEX			N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	5470	4050	4760	0.00	0.00	0	0	4793	4776	4768	4751	4743	4772	4747	29	710	500	3040	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20240729	161033	57	100.00	KONEX			N	N	N	N		N	4760	15	2	0.32	66665	14	13.46	4785	4785	4760	5450	4035	4745	4761.79	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20240729	151048	57	100.00	KONEX			N	N	N	N		N	4760	15	2	0.32	66665	14	13.46	4785	4785	4760	5450	4035	4745	4761.79	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20240729	141055	57	100.00	KONEX			N	N	N	N		N	4760	15	2	0.32	66665	14	13.46	4785	4785	4760	5450	4035	4745	4761.79	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20240729	131052	57	100.00	KONEX			N	N	N	N		N	4760	15	2	0.32	66665	14	13.46	4785	4785	4760	5450	4035	4745	4761.79	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20240729	121051	57	100.00	KONEX			N	N	N	N		N	4760	15	2	0.32	61905	13	12.50	4785	4785	4760	5450	4035	4745	4761.92	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20240729	111041	57	100.00	KONEX			N	N	N	N		N	4760	15	2	0.32	61905	13	12.50	4785	4785	4760	5450	4035	4745	4761.92	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20240729	101039	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	4785	1	0.96	4785	4785	4785	5450	4035	4745	4785.00	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	282	16.73	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.76	3960	20230905	20.83	5490	-12.84	20240313	4200	13.93	20240402	5890	-18.76	20230816	3960	20.83	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20240729	091037	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	4785	1	0.96	4785	4785	4785	5450	4035	4745	4785.00	0.00	0	0	4958	4851	4683	4576	4408	4767	4492	29	705	500	3030	5	1	5891392	282	16.73	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.76	3960	20230905	20.83	5490	-12.84	20240313	4200	13.93	20240402	5890	-18.76	20230816	3960	20.83	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20240726	161021	57	100.00	KONEX			N	N	N	N		N	4745	35	2	0.74	470115	104	11.26	4790	4790	4515	5410	4005	4710	4520.34	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20240726	151032	57	100.00	KONEX			N	N	N	N		N	4745	35	2	0.74	470115	104	11.26	4790	4790	4515	5410	4005	4710	4520.34	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20240726	141033	57	100.00	KONEX			N	N	N	N		N	4745	35	2	0.74	470115	104	11.26	4790	4790	4515	5410	4005	4710	4520.34	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	280	16.59	1.53	12	0.00	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20240726	131034	57	100.00	KONEX			N	N	N	N		N	4515	-195	5	-4.14	465370	103	11.15	4790	4790	4515	5410	4005	4710	4518.16	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	266	15.79	1.46	12	0.00	286.00	3092.00	5890	20230816	-23.34	3960	20230905	14.02	5490	-17.76	20240313	4200	7.50	20240402	5890	-23.34	20230816	3960	14.02	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20240726	121037	57	100.00	KONEX			N	N	N	N		N	4790	80	2	1.70	4790	1	0.11	4790	4790	4790	5410	4005	4710	4790.00	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20240726	111038	57	100.00	KONEX			N	N	N	N		N	4790	80	2	1.70	4790	1	0.11	4790	4790	4790	5410	4005	4710	4790.00	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20240726	101030	57	100.00	KONEX			N	N	N	N		N	4790	80	2	1.70	4790	1	0.11	4790	4790	4790	5410	4005	4710	4790.00	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20240726	091029	57	100.00	KONEX			N	N	N	N		N	4790	80	2	1.70	4790	1	0.11	4790	4790	4790	5410	4005	4710	4790.00	0.00	0	0	4956	4832	4666	4542	4376	4750	4460	29	700	500	3010	5	1	5891392	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20240725	161029	57	100.00	KONEX			N	N	N	N		N	4710	110	2	2.39	4190040	924	139.79	4790	4790	4500	5290	3910	4600	4534.68	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	277	16.47	1.52	12	0.02	286.00	3092.00	5890	20230816	-20.03	3960	20230905	18.94	5490	-14.21	20240313	4200	12.14	20240402	5890	-20.03	20230816	3960	18.94	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20240725	151042	57	100.00	KONEX			N	N	N	N		N	4710	110	2	2.39	4190040	924	139.79	4790	4790	4500	5290	3910	4600	4534.68	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	277	16.47	1.52	12	0.02	286.00	3092.00	5890	20230816	-20.03	3960	20230905	18.94	5490	-14.21	20240313	4200	12.14	20240402	5890	-20.03	20230816	3960	18.94	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20240725	141036	57	100.00	KONEX			N	N	N	N		N	4710	110	2	2.39	4190040	924	139.79	4790	4790	4500	5290	3910	4600	4534.68	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	277	16.47	1.52	12	0.02	286.00	3092.00	5890	20230816	-20.03	3960	20230905	18.94	5490	-14.21	20240313	4200	12.14	20240402	5890	-20.03	20230816	3960	18.94	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20240725	131029	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	3914225	864	130.71	4790	4790	4500	5290	3910	4600	4530.35	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	271	16.07	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20240725	121035	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	3895845	860	130.11	4790	4790	4500	5290	3910	4600	4530.05	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	271	16.07	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20240725	111033	57	100.00	KONEX			N	N	N	N		N	4595	-5	5	-0.11	3780970	835	126.32	4790	4790	4500	5290	3910	4600	4528.11	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	271	16.07	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.99	3960	20230905	16.04	5490	-16.30	20240313	4200	9.40	20240402	5890	-21.99	20230816	3960	16.04	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20240725	101027	57	100.00	KONEX			N	N	N	N		N	4500	-100	5	-2.17	3689520	815	123.30	4790	4790	4500	5290	3910	4600	4527.02	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	265	15.73	1.46	12	0.01	286.00	3092.00	5890	20230816	-23.60	3960	20230905	13.64	5490	-18.03	20240313	4200	7.14	20240402	5890	-23.60	20230816	3960	13.64	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20240725	091022	57	100.00	KONEX			N	N	N	N		N	4790	190	2	4.13	4790	1	0.15	4790	4790	4790	5290	3910	4600	4790.00	0.00	0	0	4840	4720	4660	4540	4480	4690	4510	29	690	500	2940	5	1	5891392	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20240724	161022	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	3041095	661	217.43	4780	4780	4600	5390	3990	4690	4600.75	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	271	16.08	1.49	12	0.01	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20240724	151038	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	1030895	224	73.68	4780	4780	4600	5390	3990	4690	4602.21	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20240724	141031	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	1030895	224	73.68	4780	4780	4600	5390	3990	4690	4602.21	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20240724	131037	57	100.00	KONEX			N	N	N	N		N	4755	65	2	1.39	511095	111	36.51	4780	4780	4600	5390	3990	4690	4604.46	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	280	16.63	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.27	3960	20230905	20.08	5490	-13.39	20240313	4200	13.21	20240402	5890	-19.27	20230816	3960	20.08	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20240724	121036	57	100.00	KONEX			N	N	N	N		N	4600	-90	5	-1.92	506340	110	36.18	4780	4780	4600	5390	3990	4690	4603.09	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	271	16.08	1.49	12	0.00	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20240724	111032	57	100.00	KONEX			N	N	N	N		N	4760	70	2	1.49	32540	7	2.30	4780	4780	4600	5390	3990	4690	4648.57	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	280	16.64	1.54	12	0.00	286.00	3092.00	5890	20230816	-19.19	3960	20230905	20.20	5490	-13.30	20240313	4200	13.33	20240402	5890	-19.19	20230816	3960	20.20	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20240724	101059	57	100.00	KONEX			N	N	N	N		N	4780	90	2	1.92	4780	1	0.33	4780	4780	4780	5390	3990	4690	4780.00	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	282	16.71	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.85	3960	20230905	20.71	5490	-12.93	20240313	4200	13.81	20240402	5890	-18.85	20230816	3960	20.71	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20240724	091023	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4756	4722	4661	4627	4566	4692	4597	29	700	500	3000	5	1	5891392	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20240723	161017	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1417360	304	53.52	4695	4695	4600	5320	3940	4630	4662.37	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20240723	151041	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1417360	304	53.52	4695	4695	4600	5320	3940	4630	4662.37	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20240723	141019	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1412670	303	53.35	4695	4695	4600	5320	3940	4630	4662.28	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20240723	131016	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1412670	303	53.35	4695	4695	4600	5320	3940	4630	4662.28	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20240723	121023	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1412670	303	53.35	4695	4695	4600	5320	3940	4630	4662.28	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.01	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20240723	111022	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1028090	221	38.91	4695	4695	4600	5320	3940	4630	4651.99	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20240723	101017	57	100.00	KONEX			N	N	N	N		N	4690	60	2	1.30	1028090	221	38.91	4695	4695	4600	5320	3940	4630	4651.99	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	276	16.40	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20240723	091028	57	100.00	KONEX			N	N	N	N		N	4695	65	2	1.40	563400	120	21.13	4695	4695	4695	5320	3940	4630	4695.00	0.00	0	0	4870	4750	4675	4555	4480	4712	4517	29	690	500	2960	5	1	5891392	277	16.42	1.52	12	0.00	286.00	3092.00	5890	20230816	-20.29	3960	20230905	18.56	5490	-14.48	20240313	4200	11.79	20240402	5890	-20.29	20230816	3960	18.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20240722	161012	57	100.00	KONEX			N	N	N	N		N	4630	-160	5	-3.34	2638530	568	157.34	4710	4795	4600	5500	4075	4790	4645.30	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	273	16.19	1.50	12	0.01	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20240722	151020	57	100.00	KONEX			N	N	N	N		N	4630	-160	5	-3.34	2638530	568	157.34	4710	4795	4600	5500	4075	4790	4645.30	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	273	16.19	1.50	12	0.01	286.00	3092.00	5890	20230816	-21.39	3960	20230905	16.92	5490	-15.66	20240313	4200	10.24	20240402	5890	-21.39	20230816	3960	16.92	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20240722	141028	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	2629270	566	156.79	4710	4795	4600	5500	4075	4790	4645.35	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20240722	131023	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	2629270	566	156.79	4710	4795	4600	5500	4075	4790	4645.35	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20240722	121018	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	2629270	566	156.79	4710	4795	4600	5500	4075	4790	4645.35	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20240722	111019	57	100.00	KONEX			N	N	N	N		N	4745	-45	5	-0.94	2629270	566	156.79	4710	4795	4600	5500	4075	4790	4645.35	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	280	16.59	1.53	12	0.01	286.00	3092.00	5890	20230816	-19.44	3960	20230905	19.82	5490	-13.57	20240313	4200	12.98	20240402	5890	-19.44	20230816	3960	19.82	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20240722	101019	57	100.00	KONEX			N	N	N	N		N	4795	5	2	0.10	2605545	561	155.40	4710	4795	4600	5500	4075	4790	4644.47	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	282	16.77	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.59	3960	20230905	21.09	5490	-12.66	20240313	4200	14.17	20240402	5890	-18.59	20230816	3960	21.09	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20240722	091022	57	100.00	KONEX			N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	0.00	0	0	4986	4887	4696	4597	4406	4792	4502	29	710	500	3060	5	1	5891392	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20240719	160952	57	100.00	KONEX			N	N	N	N		N	4790	-10	5	-0.21	1687220	361	6.65	4795	4795	4505	5520	4080	4800	4673.74	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.75	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20240719	151004	57	100.00	KONEX			N	N	N	N		N	4790	-10	5	-0.21	1687220	361	6.65	4795	4795	4505	5520	4080	4800	4673.74	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.75	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20240719	141006	57	100.00	KONEX			N	N	N	N		N	4790	-10	5	-0.21	1687220	361	6.65	4795	4795	4505	5520	4080	4800	4673.74	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.75	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20240719	130957	57	100.00	KONEX			N	N	N	N		N	4790	-10	5	-0.21	1687220	361	6.65	4795	4795	4505	5520	4080	4800	4673.74	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.75	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20240719	120955	57	100.00	KONEX			N	N	N	N		N	4790	-10	5	-0.21	1687220	361	6.65	4795	4795	4505	5520	4080	4800	4673.74	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.75	1.55	12	0.01	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20240719	111006	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	254020	56	1.03	4795	4795	4505	5520	4080	4800	4536.07	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.59	3960	20230905	21.09	5490	-12.66	20240313	4200	14.17	20240402	5890	-18.59	20230816	3960	21.09	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20240719	100940	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	9590	2	0.04	4795	4795	4795	5520	4080	4800	4795.00	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	282	16.77	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.59	3960	20230905	21.09	5490	-12.66	20240313	4200	14.17	20240402	5890	-18.59	20230816	3960	21.09	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20240719	091009	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	5306	5052	4741	4487	4176	5082	4517	29	720	500	3070	5	1	5891392	283	16.78	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20240718	160947	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	24651315	5431	1225.96	4800	4995	4430	5740	4250	4995	4539.00	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	283	16.78	1.55	12	0.09	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20240718	150956	57	100.00	KONEX			N	N	N	N		N	4685	-310	5	-6.21	24272115	5352	1208.13	4800	4995	4430	5740	4250	4995	4535.15	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	276	16.38	1.52	12	0.09	286.00	3092.00	5890	20230816	-20.46	3960	20230905	18.31	5490	-14.66	20240313	4200	11.55	20240402	5890	-20.46	20230816	3960	18.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20240718	140948	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	24267430	5351	1207.90	4800	4995	4430	5740	4250	4995	4535.12	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	271	16.08	1.49	12	0.09	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20240718	130950	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	23876430	5266	1188.71	4800	4995	4430	5740	4250	4995	4534.07	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	271	16.08	1.49	12	0.09	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20240718	120950	57	100.00	KONEX			N	N	N	N		N	4600	-395	5	-7.91	21530430	4756	1073.59	4800	4995	4430	5740	4250	4995	4527.00	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	271	16.08	1.49	12	0.08	286.00	3092.00	5890	20230816	-21.90	3960	20230905	16.16	5490	-16.21	20240313	4200	9.52	20240402	5890	-21.90	20230816	3960	16.16	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20240718	110957	57	100.00	KONEX			N	N	N	N		N	4690	-305	5	-6.11	21484430	4746	1071.33	4800	4995	4430	5740	4250	4995	4526.85	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	276	16.40	1.52	12	0.08	286.00	3092.00	5890	20230816	-20.37	3960	20230905	18.43	5490	-14.57	20240313	4200	11.67	20240402	5890	-20.37	20230816	3960	18.43	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20240718	100959	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	17429275	3870	873.59	4800	4995	4430	5740	4250	4995	4503.69	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	294	17.45	1.61	12	0.07	286.00	3092.00	5890	20230816	-15.28	3960	20230905	26.01	5490	-9.11	20240313	4200	18.81	20240402	5890	-15.28	20230816	3960	26.01	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20240718	090958	57	100.00	KONEX			N	N	N	N		N	4550	-445	5	-8.91	5418500	1185	267.49	4800	4800	4550	5740	4250	4995	4572.57	0.00	0	0	5291	5142	4971	4822	4651	5217	4897	29	745	500	3190	5	1	5891392	268	15.91	1.47	12	0.02	286.00	3092.00	5890	20230816	-22.75	3960	20230905	14.90	5490	-17.12	20240313	4200	8.33	20240402	5890	-22.75	20230816	3960	14.90	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20240717	161039	57	100.00	KONEX			N	N	N	N		N	4995	-145	5	-2.82	2161460	443	44300.00	4910	5120	4800	5910	4370	5140	4879.14	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	5	1	5883892	294	17.47	1.62	12	0.01	286.00	3092.00	5890	20230816	-15.20	3960	20230905	26.14	5490	-9.02	20240313	4200	18.93	20240402	5890	-15.20	20230816	3960	26.14	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20240717	151045	57	100.00	KONEX			N	N	N	N		N	4995	-145	5	-2.82	2161460	443	44300.00	4910	5120	4800	5910	4370	5140	4879.14	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	5	1	5883892	294	17.47	1.62	12	0.01	286.00	3092.00	5890	20230816	-15.20	3960	20230905	26.14	5490	-9.02	20240313	4200	18.93	20240402	5890	-15.20	20230816	3960	26.14	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20240717	141042	57	100.00	KONEX			N	N	N	N		N	4995	-145	5	-2.82	2156465	442	44200.00	4910	5120	4800	5910	4370	5140	4878.88	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	5	1	5883892	294	17.47	1.62	12	0.01	286.00	3092.00	5890	20230816	-15.20	3960	20230905	26.14	5490	-9.02	20240313	4200	18.93	20240402	5890	-15.20	20230816	3960	26.14	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20240717	131040	57	100.00	KONEX			N	N	N	N		N	5000	-140	5	-2.72	2151470	441	44100.00	4910	5120	4800	5910	4370	5140	4878.62	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	10	1	5883892	294	17.48	1.62	12	0.01	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20240717	121042	57	100.00	KONEX			N	N	N	N		N	5000	-140	5	-2.72	2146470	440	44000.00	4910	5120	4800	5910	4370	5140	4878.34	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	10	1	5883892	294	17.48	1.62	12	0.01	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20240717	111042	57	100.00	KONEX			N	N	N	N		N	5000	-140	5	-2.72	2146470	440	44000.00	4910	5120	4800	5910	4370	5140	4878.34	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	10	1	5883892	294	17.48	1.62	12	0.01	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20240717	101042	57	100.00	KONEX			N	N	N	N		N	5120	-20	5	-0.39	1625970	334	33400.00	4910	5120	4800	5910	4370	5140	4868.17	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	10	1	5883892	301	17.90	1.66	12	0.01	286.00	3092.00	5890	20230816	-13.07	3960	20230905	29.29	5490	-6.74	20240313	4200	21.90	20240402	5890	-13.07	20230816	3960	29.29	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20240717	090843	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5140	5140	5140	5140	5140	5140	5140	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20240716	161043	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20240716	151055	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20240716	141050	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20240716	131050	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20240716	121048	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20240716	111049	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20240716	101050	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	5140	1	2.44	5140	5140	5140	5910	4370	5140	5140.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20240716	091047	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5193	5166	5153	5126	5113	5160	5120	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20240715	161031	57	100.00	KONEX			N	N	N	N		N	5140	-20	5	-0.39	212180	41	19.62	5180	5180	5140	5930	4390	5160	5175.12	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20240715	151039	57	100.00	KONEX			N	N	N	N		N	5140	-20	5	-0.39	212180	41	19.62	5180	5180	5140	5930	4390	5160	5175.12	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20240715	141036	57	100.00	KONEX			N	N	N	N		N	5140	-20	5	-0.39	207040	40	19.14	5180	5180	5140	5930	4390	5160	5176.00	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20240715	131039	57	100.00	KONEX			N	N	N	N		N	5180	20	2	0.39	201900	39	18.66	5180	5180	5170	5930	4390	5160	5176.92	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	305	18.11	1.68	12	0.00	286.00	3092.00	5890	20230816	-12.05	3960	20230905	30.81	5490	-5.65	20240313	4200	23.33	20240402	5890	-12.05	20230816	3960	30.81	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20240715	121037	57	100.00	KONEX			N	N	N	N		N	5180	20	2	0.39	201900	39	18.66	5180	5180	5170	5930	4390	5160	5176.92	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	305	18.11	1.68	12	0.00	286.00	3092.00	5890	20230816	-12.05	3960	20230905	30.81	5490	-5.65	20240313	4200	23.33	20240402	5890	-12.05	20230816	3960	30.81	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20240715	111038	57	100.00	KONEX			N	N	N	N		N	5180	20	2	0.39	201900	39	18.66	5180	5180	5170	5930	4390	5160	5176.92	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	305	18.11	1.68	12	0.00	286.00	3092.00	5890	20230816	-12.05	3960	20230905	30.81	5490	-5.65	20240313	4200	23.33	20240402	5890	-12.05	20230816	3960	30.81	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20240715	101036	57	100.00	KONEX			N	N	N	N		N	5180	20	2	0.39	201900	39	18.66	5180	5180	5170	5930	4390	5160	5176.92	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	305	18.11	1.68	12	0.00	286.00	3092.00	5890	20230816	-12.05	3960	20230905	30.81	5490	-5.65	20240313	4200	23.33	20240402	5890	-12.05	20230816	3960	30.81	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20240715	091038	57	100.00	KONEX			N	N	N	N		N	5180	20	2	0.39	5180	1	0.48	5180	5180	5180	5930	4390	5160	5180.00	0.00	0	0	5570	5365	5045	4840	4520	5205	4680	29	770	500	3300	10	1	5883892	305	18.11	1.68	12	0.00	286.00	3092.00	5890	20230816	-12.05	3960	20230905	30.81	5490	-5.65	20240313	4200	23.33	20240402	5890	-12.05	20230816	3960	30.81	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20240712	161028	57	100.00	KONEX			N	N	N	N		N	5160	-40	5	-0.77	1047965	209	444.68	5250	5250	4725	5980	4420	5200	5014.19	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	304	18.04	1.67	12	0.00	286.00	3092.00	5890	20230816	-12.39	3960	20230905	30.30	5490	-6.01	20240313	4200	22.86	20240402	5890	-12.39	20230816	3960	30.30	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20240712	151036	57	100.00	KONEX			N	N	N	N		N	5000	-200	5	-3.85	900205	180	382.98	5250	5250	4725	5980	4420	5200	5001.14	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	294	17.48	1.62	12	0.00	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20240712	141039	57	100.00	KONEX			N	N	N	N		N	5170	-30	5	-0.58	890205	178	378.72	5250	5250	4725	5980	4420	5200	5001.15	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	304	18.08	1.67	12	0.00	286.00	3092.00	5890	20230816	-12.22	3960	20230905	30.56	5490	-5.83	20240313	4200	23.10	20240402	5890	-12.22	20230816	3960	30.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20240712	131032	57	100.00	KONEX			N	N	N	N		N	5170	-30	5	-0.58	859235	172	365.96	5250	5250	4725	5980	4420	5200	4995.55	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	304	18.08	1.67	12	0.00	286.00	3092.00	5890	20230816	-12.22	3960	20230905	30.56	5490	-5.83	20240313	4200	23.10	20240402	5890	-12.22	20230816	3960	30.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20240712	121034	57	100.00	KONEX			N	N	N	N		N	5180	-20	5	-0.38	727790	145	308.51	5250	5250	5000	5980	4420	5200	5019.24	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	305	18.11	1.68	12	0.00	286.00	3092.00	5890	20230816	-12.05	3960	20230905	30.81	5490	-5.65	20240313	4200	23.33	20240402	5890	-12.05	20230816	3960	30.81	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20240712	111031	57	100.00	KONEX			N	N	N	N		N	5250	50	2	0.96	5250	1	2.13	5250	5250	5250	5980	4420	5200	5250.00	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	309	18.36	1.70	12	0.00	286.00	3092.00	5890	20230816	-10.87	3960	20230905	32.58	5490	-4.37	20240313	4200	25.00	20240402	5890	-10.87	20230816	3960	32.58	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20240712	101032	57	100.00	KONEX			N	N	N	N		N	5250	50	2	0.96	5250	1	2.13	5250	5250	5250	5980	4420	5200	5250.00	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	309	18.36	1.70	12	0.00	286.00	3092.00	5890	20230816	-10.87	3960	20230905	32.58	5490	-4.37	20240313	4200	25.00	20240402	5890	-10.87	20230816	3960	32.58	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20240712	091030	57	100.00	KONEX			N	N	N	N		N	5250	50	2	0.96	5250	1	2.13	5250	5250	5250	5980	4420	5200	5250.00	0.00	0	0	5206	5202	5196	5192	5186	5205	5195	29	780	500	3320	10	1	5883892	309	18.36	1.70	12	0.00	286.00	3092.00	5890	20230816	-10.87	3960	20230905	32.58	5490	-4.37	20240313	4200	25.00	20240402	5890	-10.87	20230816	3960	32.58	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20240711	161025	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	244390	47	61.04	5200	5200	5190	5980	4420	5200	5199.79	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20240711	151032	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	244390	47	61.04	5200	5200	5190	5980	4420	5200	5199.79	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20240711	141032	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	234000	45	58.44	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20240711	131030	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	234000	45	58.44	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20240711	121030	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	234000	45	58.44	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20240711	111026	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	234000	45	58.44	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20240711	101028	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.30	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20240711	091025	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5200	1	1.30	5200	5200	5200	5980	4420	5200	5200.00	0.00	0	0	5333	5266	5133	5066	4933	5300	5100	29	780	500	3320	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20240710	161022	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	387000	77	5.06	5200	5200	5000	6010	4450	5230	5025.97	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20240710	151025	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	387000	77	5.06	5200	5200	5000	6010	4450	5230	5025.97	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20240710	141025	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	381800	76	4.99	5200	5200	5000	6010	4450	5230	5023.68	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20240710	131025	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	376600	75	4.92	5200	5200	5000	6010	4450	5230	5021.33	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20240710	121023	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	376600	75	4.92	5200	5200	5000	6010	4450	5230	5021.33	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20240710	111024	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	376600	75	4.92	5200	5200	5000	6010	4450	5230	5021.33	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20240710	101019	57	100.00	KONEX			N	N	N	N		N	5200	-30	5	-0.57	31200	6	0.39	5200	5200	5200	6010	4450	5230	5200.00	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	306	18.18	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20240710	091026	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	0	0	0.00	0	0	0	6010	4450	5230	0.00	0.00	0	0	5446	5337	5141	5032	4836	5392	5087	29	780	500	3340	10	1	5883892	308	18.29	1.69	12	0.00	286.00	3092.00	5890	20230816	-11.21	3960	20230905	32.07	5490	-4.74	20240313	4200	24.52	20240402	5890	-11.21	20230816	3960	32.07	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20240709	161018	57	100.00	KONEX			N	N	N	N		N	5230	40	2	0.77	7893120	1523	303.39	5190	5250	4945	5960	4420	5190	5182.61	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	308	18.29	1.69	12	0.03	286.00	3092.00	5890	20230816	-11.21	3960	20230905	32.07	5490	-4.74	20240313	4200	24.52	20240402	5890	-11.21	20230816	3960	32.07	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20240709	151024	57	100.00	KONEX			N	N	N	N		N	5000	-190	5	-3.66	7887890	1522	303.19	5190	5250	4945	5960	4420	5190	5182.58	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	294	17.48	1.62	12	0.03	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20240709	141024	57	100.00	KONEX			N	N	N	N		N	5250	60	2	1.16	7882890	1521	302.99	5190	5250	4945	5960	4420	5190	5182.70	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	309	18.36	1.70	12	0.03	286.00	3092.00	5890	20230816	-10.87	3960	20230905	32.58	5490	-4.37	20240313	4200	25.00	20240402	5890	-10.87	20230816	3960	32.58	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20240709	131027	57	100.00	KONEX			N	N	N	N		N	5170	-20	5	-0.39	135990	27	5.38	5190	5190	4945	5960	4420	5190	5036.67	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	304	18.08	1.67	12	0.00	286.00	3092.00	5890	20230816	-12.22	3960	20230905	30.56	5490	-5.83	20240313	4200	23.10	20240402	5890	-12.22	20230816	3960	30.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20240709	121028	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	46710	9	1.79	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20240709	111029	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	46710	9	1.79	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20240709	101025	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	46710	9	1.79	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20240709	091022	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	5190	1	0.20	5190	5190	5190	5960	4420	5190	5190.00	0.00	0	0	5270	5230	5150	5110	5030	5250	5130	29	770	500	3320	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20240708	161015	57	100.00	KONEX			N	N	N	N		N	5190	170	2	3.39	2554610	502	132.11	5090	5190	5070	5770	4270	5020	5088.86	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	305	18.15	1.68	12	0.01	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20240708	151017	57	100.00	KONEX			N	N	N	N		N	5190	170	2	3.39	2554610	502	132.11	5090	5190	5070	5770	4270	5020	5088.86	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	305	18.15	1.68	12	0.01	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20240708	141020	57	100.00	KONEX			N	N	N	N		N	5190	170	2	3.39	2554610	502	132.11	5090	5190	5070	5770	4270	5020	5088.86	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	305	18.15	1.68	12	0.01	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20240708	131015	57	100.00	KONEX			N	N	N	N		N	5190	170	2	3.39	2554610	502	132.11	5090	5190	5070	5770	4270	5020	5088.86	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	305	18.15	1.68	12	0.01	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20240708	121017	57	100.00	KONEX			N	N	N	N		N	5190	170	2	3.39	2554610	502	132.11	5090	5190	5070	5770	4270	5020	5088.86	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	305	18.15	1.68	12	0.01	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20240708	111014	57	100.00	KONEX			N	N	N	N		N	5190	170	2	3.39	2554610	502	132.11	5090	5190	5070	5770	4270	5020	5088.86	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	305	18.15	1.68	12	0.01	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20240708	101015	57	100.00	KONEX			N	N	N	N		N	5090	70	2	1.39	5090	1	0.26	5090	5090	5090	5770	4270	5020	5090.00	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	299	17.80	1.65	12	0.00	286.00	3092.00	5890	20230816	-13.58	3960	20230905	28.54	5490	-7.29	20240313	4200	21.19	20240402	5890	-13.58	20230816	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20240708	091014	57	100.00	KONEX			N	N	N	N		N	5090	70	2	1.39	5090	1	0.26	5090	5090	5090	5770	4270	5020	5090.00	0.00	0	0	5326	5172	5036	4882	4746	5105	4815	29	750	500	3210	10	1	5883892	299	17.80	1.65	12	0.00	286.00	3092.00	5890	20230816	-13.58	3960	20230905	28.54	5490	-7.29	20240313	4200	21.19	20240402	5890	-13.58	20230816	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20240705	161010	57	100.00	KONEX			N	N	N	N		N	5020	-120	5	-2.33	1886415	380	62.91	5190	5190	4900	5910	4370	5140	4964.25	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	295	17.55	1.62	12	0.01	286.00	3092.00	5890	20230816	-14.77	3960	20230905	26.77	5490	-8.56	20240313	4200	19.52	20240402	5890	-14.77	20230816	3960	26.77	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20240705	151013	57	100.00	KONEX			N	N	N	N		N	5020	-120	5	-2.33	1886415	380	62.91	5190	5190	4900	5910	4370	5140	4964.25	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	295	17.55	1.62	12	0.01	286.00	3092.00	5890	20230816	-14.77	3960	20230905	26.77	5490	-8.56	20240313	4200	19.52	20240402	5890	-14.77	20230816	3960	26.77	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20240705	141016	57	100.00	KONEX			N	N	N	N		N	5100	-40	5	-0.78	1876375	378	62.58	5190	5190	4900	5910	4370	5140	4963.96	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	300	17.83	1.65	12	0.01	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20240705	131013	57	100.00	KONEX			N	N	N	N		N	5100	-40	5	-0.78	1876375	378	62.58	5190	5190	4900	5910	4370	5140	4963.96	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	300	17.83	1.65	12	0.01	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20240705	121013	57	100.00	KONEX			N	N	N	N		N	5100	-40	5	-0.78	1876375	378	62.58	5190	5190	4900	5910	4370	5140	4963.96	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	300	17.83	1.65	12	0.01	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20240705	111010	57	100.00	KONEX			N	N	N	N		N	5170	30	2	0.58	62060	12	1.99	5190	5190	5170	5910	4370	5140	5171.67	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	304	18.08	1.67	12	0.00	286.00	3092.00	5890	20230816	-12.22	3960	20230905	30.56	5490	-5.83	20240313	4200	23.10	20240402	5890	-12.22	20230816	3960	30.56	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20240705	101010	57	100.00	KONEX			N	N	N	N		N	5190	50	2	0.97	5190	1	0.17	5190	5190	5190	5910	4370	5140	5190.00	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20240705	091012	57	100.00	KONEX			N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	5910	4370	5140	0.00	0.00	0	0	5633	5386	5143	4896	4653	5265	4775	29	770	500	3280	10	1	5883892	302	17.97	1.66	12	0.00	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20240704	161006	57	100.00	KONEX			N	N	N	N		N	5140	140	2	2.80	3010730	604	22.25	5390	5390	4900	5750	4250	5000	4984.65	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	302	17.97	1.66	12	0.01	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20240704	151010	57	100.00	KONEX			N	N	N	N		N	5140	140	2	2.80	3010730	604	22.25	5390	5390	4900	5750	4250	5000	4984.65	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	302	17.97	1.66	12	0.01	286.00	3092.00	5890	20230816	-12.73	3960	20230905	29.80	5490	-6.38	20240313	4200	22.38	20240402	5890	-12.73	20230816	3960	29.80	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20240704	141009	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	2949460	592	21.81	5390	5390	4900	5750	4250	5000	4982.20	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	299	17.80	1.65	12	0.01	286.00	3092.00	5890	20230816	-13.58	3960	20230905	28.54	5490	-7.29	20240313	4200	21.19	20240402	5890	-13.58	20230816	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20240704	131009	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	521090	104	3.83	5390	5390	5000	5750	4250	5000	5010.48	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20240704	121010	57	100.00	KONEX			N	N	N	N		N	5190	190	2	3.80	521090	104	3.83	5390	5390	5000	5750	4250	5000	5010.48	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	305	18.15	1.68	12	0.00	286.00	3092.00	5890	20230816	-11.88	3960	20230905	31.06	5490	-5.46	20240313	4200	23.57	20240402	5890	-11.88	20230816	3960	31.06	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20240704	111008	57	100.00	KONEX			N	N	N	N		N	5320	320	2	6.40	510710	102	3.76	5390	5390	5000	5750	4250	5000	5006.96	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	313	18.60	1.72	12	0.00	286.00	3092.00	5890	20230816	-9.68	3960	20230905	34.34	5490	-3.10	20240313	4200	26.67	20240402	5890	-9.68	20230816	3960	34.34	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20240704	101008	57	100.00	KONEX			N	N	N	N		N	5320	320	2	6.40	510710	102	3.76	5390	5390	5000	5750	4250	5000	5006.96	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	313	18.60	1.72	12	0.00	286.00	3092.00	5890	20230816	-9.68	3960	20230905	34.34	5490	-3.10	20240313	4200	26.67	20240402	5890	-9.68	20230816	3960	34.34	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20240704	091010	57	100.00	KONEX			N	N	N	N		N	5390	390	2	7.80	5390	1	0.04	5390	5390	5390	5750	4250	5000	5390.00	0.00	0	0	5400	5200	5100	4900	4800	5150	4850	29	750	500	3200	10	1	5883892	317	18.85	1.74	12	0.00	286.00	3092.00	5890	20230816	-8.49	3960	20230905	36.11	5490	-1.82	20240313	4200	28.33	20240402	5890	-8.49	20230816	3960	36.11	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
162	20240703	161004	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	14156300	2714	234.57	5080	5300	5000	5750	4250	5000	5216.03	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	294	17.48	1.62	12	0.05	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
163	20240703	151007	57	100.00	KONEX			N	N	N	N		N	5250	250	2	5.00	14151300	2713	234.49	5080	5300	5080	5750	4250	5000	5216.11	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	309	18.36	1.70	12	0.05	286.00	3092.00	5890	20230816	-10.87	3960	20230905	32.58	5490	-4.37	20240313	4200	25.00	20240402	5890	-10.87	20230816	3960	32.58	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
164	20240703	141007	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	13915050	2668	230.60	5080	5300	5080	5750	4250	5000	5215.54	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	306	18.18	1.68	12	0.05	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
165	20240703	131006	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5114560	974	84.18	5080	5300	5080	5750	4250	5000	5251.09	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	306	18.18	1.68	12	0.02	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
166	20240703	121005	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5114560	974	84.18	5080	5300	5080	5750	4250	5000	5251.09	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	306	18.18	1.68	12	0.02	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
167	20240703	111008	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	5114560	974	84.18	5080	5300	5080	5750	4250	5000	5251.09	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	306	18.18	1.68	12	0.02	286.00	3092.00	5890	20230816	-11.71	3960	20230905	31.31	5490	-5.28	20240313	4200	23.81	20240402	5890	-11.71	20230816	3960	31.31	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
168	20240703	101009	57	100.00	KONEX			N	N	N	N		N	5300	300	2	6.00	1569060	304	26.27	5080	5300	5080	5750	4250	5000	5161.38	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	312	18.53	1.71	12	0.01	286.00	3092.00	5890	20230816	-10.02	3960	20230905	33.84	5490	-3.46	20240313	4200	26.19	20240402	5890	-10.02	20230816	3960	33.84	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
169	20240703	091005	57	100.00	KONEX			N	N	N	N		N	5080	80	2	1.60	5080	1	0.09	5080	5080	5080	5750	4250	5000	5080.00	0.00	0	0	5306	5152	4946	4792	4586	5230	4870	29	750	500	3200	10	1	5883892	299	17.76	1.64	12	0.00	286.00	3092.00	5890	20230816	-13.75	3960	20230905	28.28	5490	-7.47	20240313	4200	20.95	20240402	5890	-13.75	20230816	3960	28.28	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
170	20240702	161002	57	100.00	KONEX			N	N	N	N		N	5000	210	2	4.38	5683510	1157	680.59	4800	5100	4740	5500	4075	4790	4912.28	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	294	17.48	1.62	12	0.02	286.00	3092.00	5890	20230816	-15.11	3960	20230905	26.26	5490	-8.93	20240313	4200	19.05	20240402	5890	-15.11	20230816	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
171	20240702	151003	57	100.00	KONEX			N	N	N	N		N	5010	220	2	4.59	5673510	1155	679.41	4800	5100	4740	5500	4075	4790	4912.13	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	295	17.52	1.62	12	0.02	286.00	3092.00	5890	20230816	-14.94	3960	20230905	26.52	5490	-8.74	20240313	4200	19.29	20240402	5890	-14.94	20230816	3960	26.52	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
172	20240702	141004	57	100.00	KONEX			N	N	N	N		N	5100	310	2	6.47	4941670	1004	590.59	4800	5100	4800	5500	4075	4790	4921.98	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	300	17.83	1.65	12	0.02	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
173	20240702	131004	57	100.00	KONEX			N	N	N	N		N	5100	310	2	6.47	4941670	1004	590.59	4800	5100	4800	5500	4075	4790	4921.98	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	300	17.83	1.65	12	0.02	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
174	20240702	121005	57	100.00	KONEX			N	N	N	N		N	5100	310	2	6.47	4635670	944	555.29	4800	5100	4800	5500	4075	4790	4910.67	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	300	17.83	1.65	12	0.02	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
175	20240702	111004	57	100.00	KONEX			N	N	N	N		N	5100	310	2	6.47	4635670	944	555.29	4800	5100	4800	5500	4075	4790	4910.67	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	300	17.83	1.65	12	0.02	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
176	20240702	101003	57	100.00	KONEX			N	N	N	N		N	5100	310	2	6.47	4030370	825	485.29	4800	5100	4800	5500	4075	4790	4885.30	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	10	1	5883892	300	17.83	1.65	12	0.01	286.00	3092.00	5890	20230816	-13.41	3960	20230905	28.79	5490	-7.10	20240313	4200	21.43	20240402	5890	-13.41	20230816	3960	28.79	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
177	20240702	091005	57	100.00	KONEX			N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	5500	4075	4790	0.00	0.00	0	0	4893	4841	4748	4696	4603	4795	4650	29	710	500	3060	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
178	20240701	161000	57	100.00	KONEX			N	N	N	N		N	4790	65	2	1.38	812365	170	15.21	4800	4800	4655	5430	4020	4725	4778.62	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
179	20240701	151003	57	100.00	KONEX			N	N	N	N		N	4790	65	2	1.38	783625	164	14.67	4800	4800	4655	5430	4020	4725	4778.20	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
180	20240701	141001	57	100.00	KONEX			N	N	N	N		N	4785	60	2	1.27	325560	68	6.08	4800	4800	4785	5430	4020	4725	4787.65	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.73	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.76	3960	20230905	20.83	5490	-12.84	20240313	4200	13.93	20240402	5890	-18.76	20230816	3960	20.83	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
181	20240701	131001	57	100.00	KONEX			N	N	N	N		N	4790	65	2	1.38	153300	32	2.86	4800	4800	4790	5430	4020	4725	4790.62	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
182	20240701	121002	57	100.00	KONEX			N	N	N	N		N	4790	65	2	1.38	153300	32	2.86	4800	4800	4790	5430	4020	4725	4790.62	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
183	20240701	110959	57	100.00	KONEX			N	N	N	N		N	4790	65	2	1.38	153300	32	2.86	4800	4800	4790	5430	4020	4725	4790.62	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.75	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.68	3960	20230905	20.96	5490	-12.75	20240313	4200	14.05	20240402	5890	-18.68	20230816	3960	20.96	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
184	20240701	100958	57	100.00	KONEX			N	N	N	N		N	4800	75	2	1.59	9600	2	0.18	4800	4800	4800	5430	4020	4725	4800.00	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.78	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
185	20240701	090956	57	100.00	KONEX			N	N	N	N		N	4800	75	2	1.59	4800	1	0.09	4800	4800	4800	5430	4020	4725	4800.00	0.00	0	0	4751	4737	4711	4697	4671	4745	4705	29	705	500	3020	5	1	5883892	282	16.78	1.55	12	0.00	286.00	3092.00	5890	20230816	-18.51	3960	20230905	21.21	5490	-12.57	20240313	4200	14.29	20240402	5890	-18.51	20230816	3960	21.21	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N