KissMeData/200580/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	160945	57	100.00	KONEX			N	N	N	N		N	10470	50	2	0.48	4491610	448	44800.00	10040	10470	10020	11980	8860	10420	10025.92	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	390	16.18	1.24	12	0.01	647.00	8433.00	13000	20230802	-19.46	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13000	-19.46	20230802	10000	4.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
3	20240731	150959	57	100.00	KONEX			N	N	N	N		N	10470	50	2	0.48	4491610	448	44800.00	10040	10470	10020	11980	8860	10420	10025.92	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	390	16.18	1.24	12	0.01	647.00	8433.00	13000	20230802	-19.46	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13000	-19.46	20230802	10000	4.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
4	20240731	140958	57	100.00	KONEX			N	N	N	N		N	10470	50	2	0.48	4491610	448	44800.00	10040	10470	10020	11980	8860	10420	10025.92	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	390	16.18	1.24	12	0.01	647.00	8433.00	13000	20230802	-19.46	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13000	-19.46	20230802	10000	4.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
5	20240731	130954	57	100.00	KONEX			N	N	N	N		N	10470	50	2	0.48	4491610	448	44800.00	10040	10470	10020	11980	8860	10420	10025.92	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	390	16.18	1.24	12	0.01	647.00	8433.00	13000	20230802	-19.46	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13000	-19.46	20230802	10000	4.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
6	20240731	120954	57	100.00	KONEX			N	N	N	N		N	10470	50	2	0.48	4491610	448	44800.00	10040	10470	10020	11980	8860	10420	10025.92	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	390	16.18	1.24	12	0.01	647.00	8433.00	13000	20230802	-19.46	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13000	-19.46	20230802	10000	4.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
7	20240731	110957	57	100.00	KONEX			N	N	N	N		N	10470	50	2	0.48	4491610	448	44800.00	10040	10470	10020	11980	8860	10420	10025.92	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	390	16.18	1.24	12	0.01	647.00	8433.00	13000	20230802	-19.46	10000	20231031	4.70	13000	-19.46	20240223	10000	4.70	20240105	13000	-19.46	20230802	10000	4.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
8	20240731	100952	57	100.00	KONEX			N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	11980	8860	10420	0.00	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13000	20230802	-19.85	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
9	20240731	090952	57	100.00	KONEX			N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	11980	8860	10420	0.00	2.54	0	0	10420	10420	10420	10420	10420	10420	10420	19	1560	500	6870	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13000	20230802	-19.85	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
10	20240730	160929	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	100.00	10420	10420	10420	12000	8880	10440	10420.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.28	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
11	20240730	150946	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	100.00	10420	10420	10420	12000	8880	10440	10420.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.28	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
12	20240730	140936	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	100.00	10420	10420	10420	12000	8880	10440	10420.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.28	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
13	20240730	130940	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	100.00	10420	10420	10420	12000	8880	10440	10420.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.28	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
14	20240730	120933	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	100.00	10420	10420	10420	12000	8880	10440	10420.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.28	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
15	20240730	110939	57	100.00	KONEX			N	N	N	N		N	10420	-20	5	-0.19	10420	1	100.00	10420	10420	10420	12000	8880	10440	10420.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	388	16.11	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.28	10000	20231031	4.20	13000	-19.85	20240223	10000	4.20	20240105	13000	-19.85	20230802	10000	4.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
16	20240730	100945	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
17	20240730	090950	57	100.00	KONEX			N	N	N	N		N	10440	0	3	0.00	0	0	0.00	0	0	0	12000	8880	10440	0.00	2.54	0	0	10440	10440	10440	10440	10440	10440	10440	19	1560	500	6890	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
18	20240729	160928	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
19	20240729	150943	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
20	20240729	140948	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
21	20240729	130947	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
22	20240729	120944	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
23	20240729	110935	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
24	20240729	100932	57	100.00	KONEX			N	N	N	N		N	10440	140	2	1.36	10440	1	0.65	10440	10440	10440	11840	8760	10300	10440.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	389	16.14	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.12	10000	20231031	4.40	13000	-19.69	20240223	10000	4.40	20240105	13000	-19.69	20230802	10000	4.40	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
25	20240729	090931	57	100.00	KONEX			N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	11840	8760	10300	0.00	2.54	0	0	10513	10406	10203	10096	9893	10305	9995	19	1540	500	6790	10	1	3726079	384	15.92	1.22	12	0.00	647.00	8433.00	13070	20230724	-21.19	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13000	-20.77	20230802	10000	3.00	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
26	20240726	160918	57	100.00	KONEX	신저가		N	N	N	N		N	10300	-150	5	-1.44	1573700	155	8.12	10310	10310	10000	12010	8890	10450	10152.90	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	384	15.92	1.22	12	0.00	647.00	8433.00	13070	20230724	-21.19	10000	20240726	3.00	13000	-20.77	20240223	10000	3.00	20240726	13000	-20.77	20230802	10000	3.00	20240726	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
27	20240726	150927	57	100.00	KONEX	신저가		N	N	N	N		N	10200	-250	5	-2.39	1553100	153	8.02	10310	10310	10000	12010	8890	10450	10150.98	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	380	15.77	1.21	12	0.00	647.00	8433.00	13070	20230724	-21.96	10000	20240726	2.00	13000	-21.54	20240223	10000	2.00	20240726	13000	-21.54	20230802	10000	2.00	20240726	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
28	20240726	140928	57	100.00	KONEX	신저가		N	N	N	N		N	10220	-230	5	-2.20	133580	13	0.68	10310	10310	10000	12010	8890	10450	10275.38	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	381	15.80	1.21	12	0.00	647.00	8433.00	13070	20230724	-21.81	10000	20240726	2.20	13000	-21.38	20240223	10000	2.20	20240726	13000	-21.38	20230802	10000	2.20	20240726	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
29	20240726	130929	57	100.00	KONEX	신저가		N	N	N	N		N	10220	-230	5	-2.20	133580	13	0.68	10310	10310	10000	12010	8890	10450	10275.38	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	381	15.80	1.21	12	0.00	647.00	8433.00	13070	20230724	-21.81	10000	20240726	2.20	13000	-21.38	20240223	10000	2.20	20240726	13000	-21.38	20230802	10000	2.20	20240726	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
30	20240726	120932	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-450	5	-4.31	123360	12	0.63	10310	10310	10000	12010	8890	10450	10280.00	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13070	20230724	-23.49	10000	20240726	0.00	13000	-23.08	20240223	10000	0.00	20240726	13000	-23.08	20230802	10000	0.00	20240726	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
31	20240726	110933	57	100.00	KONEX			N	N	N	N		N	10310	-140	5	-1.34	103100	10	0.52	10310	10310	10310	12010	8890	10450	10310.00	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	384	15.94	1.22	12	0.00	647.00	8433.00	13070	20230724	-21.12	10000	20231031	3.10	13000	-20.69	20240223	10000	3.10	20240105	13000	-20.69	20230802	10000	3.10	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
32	20240726	100925	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	389	16.15	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.05	10000	20231031	4.50	13000	-19.62	20240223	10000	4.50	20240105	13000	-19.62	20230802	10000	4.50	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
33	20240726	090924	57	100.00	KONEX			N	N	N	N		N	10450	0	3	0.00	0	0	0.00	0	0	0	12010	8890	10450	0.00	2.54	0	0	10750	10600	10300	10150	9850	10675	10225	19	1560	500	6890	10	1	3726079	389	16.15	1.24	12	0.00	647.00	8433.00	13070	20230724	-20.05	10000	20231031	4.50	13000	-19.62	20240223	10000	4.50	20240105	13000	-19.62	20230802	10000	4.50	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
34	20240725	160923	57	100.00	KONEX	신저가		N	N	N	N		N	10450	340	2	3.36	19219290	1908	169.30	10100	10450	10000	11620	8600	10110	10073.00	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	389	16.15	1.24	12	0.05	647.00	8433.00	13070	20230724	-20.05	10000	20240725	4.50	13000	-19.62	20240223	10000	4.50	20240725	13000	-19.62	20230802	10000	4.50	20240725	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
35	20240725	150935	57	100.00	KONEX	신저가		N	N	N	N		N	10160	50	2	0.49	19208840	1907	169.21	10100	10200	10000	11620	8600	10110	10072.81	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	379	15.70	1.20	12	0.05	647.00	8433.00	13070	20230724	-22.26	10000	20240725	1.60	13000	-21.85	20240223	10000	1.60	20240725	13000	-21.85	20230802	10000	1.60	20240725	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
36	20240725	140931	57	100.00	KONEX	신저가		N	N	N	N		N	10160	50	2	0.49	19208840	1907	169.21	10100	10200	10000	11620	8600	10110	10072.81	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	379	15.70	1.20	12	0.05	647.00	8433.00	13070	20230724	-22.26	10000	20240725	1.60	13000	-21.85	20240223	10000	1.60	20240725	13000	-21.85	20230802	10000	1.60	20240725	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
37	20240725	130924	57	100.00	KONEX			N	N	N	N		N	10200	90	2	0.89	18457220	1832	162.56	10100	10200	10020	11620	8600	10110	10074.90	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	380	15.77	1.21	12	0.05	647.00	8433.00	13070	20230724	-21.96	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13000	-21.54	20230802	10000	2.00	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
38	20240725	120931	57	100.00	KONEX			N	N	N	N		N	10200	90	2	0.89	18457220	1832	162.56	10100	10200	10020	11620	8600	10110	10074.90	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	380	15.77	1.21	12	0.05	647.00	8433.00	13070	20230724	-21.96	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13000	-21.54	20230802	10000	2.00	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
39	20240725	110928	57	100.00	KONEX			N	N	N	N		N	10060	-50	5	-0.49	16910720	1678	148.89	10100	10120	10050	11620	8600	10110	10077.90	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	375	15.55	1.19	12	0.05	647.00	8433.00	13070	20230724	-23.03	10000	20231031	0.60	13000	-22.62	20240223	10000	0.60	20240105	13000	-22.62	20230802	10000	0.60	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
40	20240725	100922	57	100.00	KONEX			N	N	N	N		N	10050	-60	5	-0.59	13993320	1388	123.16	10100	10120	10050	11620	8600	10110	10081.64	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	374	15.53	1.19	12	0.04	647.00	8433.00	13070	20230724	-23.11	10000	20231031	0.50	13000	-22.69	20240223	10000	0.50	20240105	13000	-22.69	20230802	10000	0.50	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
41	20240725	090918	57	100.00	KONEX			N	N	N	N		N	10120	10	2	0.10	909900	90	7.99	10100	10120	10100	11620	8600	10110	10110.00	2.54	0	0	11143	10626	10363	9846	9583	10495	9715	19	1510	500	6670	10	1	3726079	377	15.64	1.20	12	0.00	647.00	8433.00	13070	20230724	-22.57	10000	20231031	1.20	13000	-22.15	20240223	10000	1.20	20240105	13000	-22.15	20230802	10000	1.20	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
42	20240724	160918	57	100.00	KONEX			N	N	N	N		N	10110	-680	5	-6.30	11396970	1127	101.44	10120	10880	10100	12400	9180	10790	10112.66	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	377	15.63	1.20	12	0.03	647.00	8433.00	13070	20230724	-22.65	10000	20231031	1.10	13000	-22.23	20240223	10000	1.10	20240105	13070	-22.65	20230724	10000	1.10	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
43	20240724	150933	57	100.00	KONEX			N	N	N	N		N	10110	-680	5	-6.30	9071670	897	80.74	10120	10880	10100	12400	9180	10790	10113.34	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	377	15.63	1.20	12	0.02	647.00	8433.00	13070	20230724	-22.65	10000	20231031	1.10	13000	-22.23	20240223	10000	1.10	20240105	13070	-22.65	20230724	10000	1.10	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
44	20240724	140926	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	3703030	366	32.94	10120	10880	10100	12400	9180	10790	10117.57	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	405	16.80	1.29	12	0.01	647.00	8433.00	13070	20230724	-16.83	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13070	-16.83	20230724	10000	8.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
45	20240724	130933	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	3703030	366	32.94	10120	10880	10100	12400	9180	10790	10117.57	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	405	16.80	1.29	12	0.01	647.00	8433.00	13070	20230724	-16.83	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13070	-16.83	20230724	10000	8.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
46	20240724	120930	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	3703030	366	32.94	10120	10880	10100	12400	9180	10790	10117.57	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	405	16.80	1.29	12	0.01	647.00	8433.00	13070	20230724	-16.83	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13070	-16.83	20230724	10000	8.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
47	20240724	110926	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	3703030	366	32.94	10120	10880	10100	12400	9180	10790	10117.57	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	405	16.80	1.29	12	0.01	647.00	8433.00	13070	20230724	-16.83	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13070	-16.83	20230724	10000	8.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
48	20240724	100953	57	100.00	KONEX			N	N	N	N		N	10870	80	2	0.74	3703030	366	32.94	10120	10880	10100	12400	9180	10790	10117.57	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	405	16.80	1.29	12	0.01	647.00	8433.00	13070	20230724	-16.83	10000	20231031	8.70	13000	-16.38	20240223	10000	8.70	20240105	13070	-16.83	20230724	10000	8.70	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
49	20240724	090919	57	100.00	KONEX			N	N	N	N		N	10790	0	3	0.00	0	0	0.00	0	0	0	12400	9180	10790	0.00	2.54	0	0	11383	11086	10593	10296	9803	10840	10050	19	1610	500	7120	10	1	3726079	402	16.68	1.28	12	0.00	647.00	8433.00	13070	20230724	-17.44	10000	20231031	7.90	13000	-17.00	20240223	10000	7.90	20240105	13070	-17.44	20230724	10000	7.90	20231031	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
50	20240723	160914	57	100.00	KONEX			N	N	N	N		N	10790	580	2	5.68	11374430	1111	391.20	10890	10890	10100	11740	8680	10210	10238.01	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	402	16.68	1.28	12	0.03	647.00	8433.00	13160	20230717	-18.01	10000	20231031	7.90	13000	-17.00	20240223	10000	7.90	20240105	13070	-17.44	20230724	10000	7.90	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
51	20240723	150936	57	100.00	KONEX			N	N	N	N		N	10300	90	2	0.88	11363640	1110	390.85	10890	10890	10100	11740	8680	10210	10237.51	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	384	15.92	1.22	12	0.03	647.00	8433.00	13160	20230717	-21.73	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13070	-21.19	20230724	10000	3.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
52	20240723	140917	57	100.00	KONEX			N	N	N	N		N	10300	90	2	0.88	8294240	812	285.92	10890	10890	10100	11740	8680	10210	10214.58	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	384	15.92	1.22	12	0.02	647.00	8433.00	13160	20230717	-21.73	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13070	-21.19	20230724	10000	3.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
53	20240723	130912	57	100.00	KONEX			N	N	N	N		N	10100	-110	5	-1.08	5277340	519	182.75	10890	10890	10100	11740	8680	10210	10168.29	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	376	15.61	1.20	12	0.01	647.00	8433.00	13160	20230717	-23.25	10000	20231031	1.00	13000	-22.31	20240223	10000	1.00	20240105	13070	-22.72	20230724	10000	1.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
54	20240723	120918	57	100.00	KONEX			N	N	N	N		N	10270	60	2	0.59	1857490	181	63.73	10890	10890	10160	11740	8680	10210	10262.38	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	383	15.87	1.22	12	0.00	647.00	8433.00	13160	20230717	-21.96	10000	20231031	2.70	13000	-21.00	20240223	10000	2.70	20240105	13070	-21.42	20230724	10000	2.70	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
55	20240723	110919	57	100.00	KONEX			N	N	N	N		N	10270	60	2	0.59	1857490	181	63.73	10890	10890	10160	11740	8680	10210	10262.38	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	383	15.87	1.22	12	0.00	647.00	8433.00	13160	20230717	-21.96	10000	20231031	2.70	13000	-21.00	20240223	10000	2.70	20240105	13070	-21.42	20230724	10000	2.70	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
56	20240723	100916	57	100.00	KONEX			N	N	N	N		N	10890	680	2	6.66	10890	1	0.35	10890	10890	10890	11740	8680	10210	10890.00	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13160	20230717	-17.25	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13070	-16.68	20230724	10000	8.90	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
57	20240723	090924	57	100.00	KONEX			N	N	N	N		N	10890	680	2	6.66	10890	1	0.35	10890	10890	10890	11740	8680	10210	10890.00	2.55	0	0	11356	10782	10416	9842	9476	10600	9660	19	1530	500	6730	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13160	20230717	-17.25	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13070	-16.68	20230724	10000	8.90	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
58	20240722	160909	57	100.00	KONEX			N	N	N	N		N	10210	-10	5	-0.10	2891330	284	2581.82	10990	10990	10050	11750	8690	10220	10180.74	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	380	15.78	1.21	12	0.01	647.00	8433.00	13190	20230714	-22.59	10000	20231031	2.10	13000	-21.46	20240223	10000	2.10	20240105	13070	-21.88	20230724	10000	2.10	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
59	20240722	150916	57	100.00	KONEX			N	N	N	N		N	10210	-10	5	-0.10	2891330	284	2581.82	10990	10990	10050	11750	8690	10220	10180.74	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	380	15.78	1.21	12	0.01	647.00	8433.00	13190	20230714	-22.59	10000	20231031	2.10	13000	-21.46	20240223	10000	2.10	20240105	13070	-21.88	20230724	10000	2.10	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
60	20240722	140923	57	100.00	KONEX			N	N	N	N		N	10900	680	2	6.65	2687130	264	2400.00	10990	10990	10050	11750	8690	10220	10178.52	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	406	16.85	1.29	12	0.01	647.00	8433.00	13190	20230714	-17.36	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
61	20240722	130918	57	100.00	KONEX			N	N	N	N		N	10100	-120	5	-1.17	2676230	263	2390.91	10990	10990	10050	11750	8690	10220	10175.78	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	376	15.61	1.20	12	0.01	647.00	8433.00	13190	20230714	-23.43	10000	20231031	1.00	13000	-22.31	20240223	10000	1.00	20240105	13070	-22.72	20230724	10000	1.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
62	20240722	120916	57	100.00	KONEX			N	N	N	N		N	10220	0	3	0.00	174220	17	154.55	10990	10990	10050	11750	8690	10220	10248.24	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	381	15.80	1.21	12	0.00	647.00	8433.00	13190	20230714	-22.52	10000	20231031	2.20	13000	-21.38	20240223	10000	2.20	20240105	13070	-21.81	20230724	10000	2.20	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
63	20240722	110915	57	100.00	KONEX			N	N	N	N		N	10220	0	3	0.00	174220	17	154.55	10990	10990	10050	11750	8690	10220	10248.24	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	381	15.80	1.21	12	0.00	647.00	8433.00	13190	20230714	-22.52	10000	20231031	2.20	13000	-21.38	20240223	10000	2.20	20240105	13070	-21.81	20230724	10000	2.20	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
64	20240722	100915	57	100.00	KONEX			N	N	N	N		N	10220	0	3	0.00	41360	4	36.36	10990	10990	10050	11750	8690	10220	10340.00	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	381	15.80	1.21	12	0.00	647.00	8433.00	13190	20230714	-22.52	10000	20231031	2.20	13000	-21.38	20240223	10000	2.20	20240105	13070	-21.81	20230724	10000	2.20	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
65	20240722	090918	57	100.00	KONEX			N	N	N	N		N	10990	770	2	7.53	10990	1	9.09	10990	10990	10990	11750	8690	10220	10990.00	2.55	0	0	11126	10672	10446	9992	9766	10560	9880	19	1530	500	6740	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13190	20230714	-16.68	10000	20231031	9.90	13000	-15.46	20240223	10000	9.90	20240105	13070	-15.91	20230724	10000	9.90	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
66	20240719	160852	57	100.00	KONEX			N	N	N	N		N	10220	-20	5	-0.20	113100	11	1.01	10900	10900	10220	11770	8710	10240	10281.82	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	381	15.80	1.21	12	0.00	647.00	8433.00	13300	20230713	-23.16	10000	20231031	2.20	13000	-21.38	20240223	10000	2.20	20240105	13070	-21.81	20230724	10000	2.20	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
67	20240719	150902	57	100.00	KONEX			N	N	N	N		N	10900	660	2	6.45	10900	1	0.09	10900	10900	10900	11770	8710	10240	10900.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13300	20230713	-18.05	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
68	20240719	140904	57	100.00	KONEX			N	N	N	N		N	10900	660	2	6.45	10900	1	0.09	10900	10900	10900	11770	8710	10240	10900.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13300	20230713	-18.05	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
69	20240719	130855	57	100.00	KONEX			N	N	N	N		N	10900	660	2	6.45	10900	1	0.09	10900	10900	10900	11770	8710	10240	10900.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13300	20230713	-18.05	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
70	20240719	120856	57	100.00	KONEX			N	N	N	N		N	10900	660	2	6.45	10900	1	0.09	10900	10900	10900	11770	8710	10240	10900.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13300	20230713	-18.05	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
71	20240719	110903	57	100.00	KONEX			N	N	N	N		N	10900	660	2	6.45	10900	1	0.09	10900	10900	10900	11770	8710	10240	10900.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13300	20230713	-18.05	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
72	20240719	100828	57	100.00	KONEX			N	N	N	N		N	10900	660	2	6.45	10900	1	0.09	10900	10900	10900	11770	8710	10240	10900.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	406	16.85	1.29	12	0.00	647.00	8433.00	13300	20230713	-18.05	10000	20231031	9.00	13000	-16.15	20240223	10000	9.00	20240105	13070	-16.60	20230724	10000	9.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
73	20240719	090909	57	100.00	KONEX			N	N	N	N		N	10240	0	3	0.00	0	0	0.00	0	0	0	11770	8710	10240	0.00	2.55	0	0	11286	10762	10416	9892	9546	10590	9720	19	1530	500	6750	10	1	3726079	382	15.83	1.21	12	0.00	647.00	8433.00	13300	20230713	-23.01	10000	20231031	2.40	13000	-21.23	20240223	10000	2.40	20240105	13070	-21.65	20230724	10000	2.40	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
74	20240718	160846	57	100.00	KONEX			N	N	N	N		N	10240	10	2	0.10	11072500	1091	59.46	10940	10940	10070	11760	8700	10230	10148.95	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	382	15.83	1.21	12	0.03	647.00	8433.00	13300	20230713	-23.01	10000	20231031	2.40	13000	-21.23	20240223	10000	2.40	20240105	13070	-21.65	20230724	10000	2.40	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
75	20240718	150855	57	100.00	KONEX			N	N	N	N		N	10240	10	2	0.10	11072500	1091	59.46	10940	10940	10070	11760	8700	10230	10148.95	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	382	15.83	1.21	12	0.03	647.00	8433.00	13300	20230713	-23.01	10000	20231031	2.40	13000	-21.23	20240223	10000	2.40	20240105	13070	-21.65	20230724	10000	2.40	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
76	20240718	140848	57	100.00	KONEX			N	N	N	N		N	10190	-40	5	-0.39	6721210	663	36.13	10940	10940	10070	11760	8700	10230	10137.57	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	380	15.75	1.21	12	0.02	647.00	8433.00	13300	20230713	-23.38	10000	20231031	1.90	13000	-21.62	20240223	10000	1.90	20240105	13070	-22.04	20230724	10000	1.90	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
77	20240718	130850	57	100.00	KONEX			N	N	N	N		N	10190	-40	5	-0.39	2662540	262	14.28	10940	10940	10150	11760	8700	10230	10162.37	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	380	15.75	1.21	12	0.01	647.00	8433.00	13300	20230713	-23.38	10000	20231031	1.90	13000	-21.62	20240223	10000	1.90	20240105	13070	-22.04	20230724	10000	1.90	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
78	20240718	120850	57	100.00	KONEX			N	N	N	N		N	10150	-80	5	-0.78	630340	62	3.38	10940	10940	10150	11760	8700	10230	10166.77	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	378	15.69	1.20	12	0.00	647.00	8433.00	13300	20230713	-23.68	10000	20231031	1.50	13000	-21.92	20240223	10000	1.50	20240105	13070	-22.34	20230724	10000	1.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
79	20240718	110857	57	100.00	KONEX			N	N	N	N		N	10150	-80	5	-0.78	427340	42	2.29	10940	10940	10150	11760	8700	10230	10174.76	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	378	15.69	1.20	12	0.00	647.00	8433.00	13300	20230713	-23.68	10000	20231031	1.50	13000	-21.92	20240223	10000	1.50	20240105	13070	-22.34	20230724	10000	1.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
80	20240718	100857	57	100.00	KONEX			N	N	N	N		N	10940	710	2	6.94	10940	1	0.05	10940	10940	10940	11760	8700	10230	10940.00	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13300	20230713	-17.74	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13070	-16.30	20230724	10000	9.40	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
81	20240718	090857	57	100.00	KONEX			N	N	N	N		N	10940	710	2	6.94	10940	1	0.05	10940	10940	10940	11760	8700	10230	10940.00	2.55	0	0	10283	10256	10203	10176	10123	10270	10190	19	1530	500	6750	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13300	20230713	-17.74	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13070	-16.30	20230724	10000	9.40	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
82	20240717	160934	57	100.00	KONEX			N	N	N	N		N	10230	-20	5	-0.20	18699360	1835	819.20	10200	10230	10150	11780	8720	10250	10190.39	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	381	15.81	1.21	12	0.05	647.00	8433.00	13370	20230711	-23.49	10000	20231031	2.30	13000	-21.31	20240223	10000	2.30	20240105	13160	-22.26	20230717	10000	2.30	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
83	20240717	150939	57	100.00	KONEX			N	N	N	N		N	10230	-20	5	-0.20	18699360	1835	819.20	10200	10230	10150	11780	8720	10250	10190.39	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	381	15.81	1.21	12	0.05	647.00	8433.00	13370	20230711	-23.49	10000	20231031	2.30	13000	-21.31	20240223	10000	2.30	20240105	13160	-22.26	20230717	10000	2.30	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
84	20240717	140935	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	16651230	1634	729.46	10200	10230	10150	11780	8720	10250	10190.47	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	379	15.73	1.21	12	0.04	647.00	8433.00	13370	20230711	-23.86	10000	20231031	1.80	13000	-21.69	20240223	10000	1.80	20240105	13160	-22.64	20230717	10000	1.80	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
85	20240717	130934	57	100.00	KONEX			N	N	N	N		N	10200	-50	5	-0.49	15735030	1544	689.29	10200	10230	10150	11780	8720	10250	10191.08	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	380	15.77	1.21	12	0.04	647.00	8433.00	13370	20230711	-23.71	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13160	-22.49	20230717	10000	2.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
86	20240717	120936	57	100.00	KONEX			N	N	N	N		N	10200	-50	5	-0.49	15633030	1534	684.82	10200	10230	10150	11780	8720	10250	10191.02	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	380	15.77	1.21	12	0.04	647.00	8433.00	13370	20230711	-23.71	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13160	-22.49	20230717	10000	2.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
87	20240717	110936	57	100.00	KONEX			N	N	N	N		N	10200	-50	5	-0.49	14614330	1434	640.18	10200	10230	10150	11780	8720	10250	10191.30	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	380	15.77	1.21	12	0.04	647.00	8433.00	13370	20230711	-23.71	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13160	-22.49	20230717	10000	2.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
88	20240717	100936	57	100.00	KONEX			N	N	N	N		N	10180	-70	5	-0.68	14207430	1394	622.32	10200	10230	10150	11780	8720	10250	10191.84	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	379	15.73	1.21	12	0.04	647.00	8433.00	13370	20230711	-23.86	10000	20231031	1.80	13000	-21.69	20240223	10000	1.80	20240105	13160	-22.64	20230717	10000	1.80	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
89	20240717	090748	57	100.00	KONEX			N	N	N	N		N	10250	0	3	0.00	0	0	0.00	0	0	0	11780	8720	10250	0.00	2.55	0	0	10436	10342	10226	10132	10016	10285	10075	19	1530	500	6760	10	1	3726079	382	15.84	1.22	12	0.00	647.00	8433.00	13370	20230711	-23.34	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13160	-22.11	20230717	10000	2.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
90	20240716	160937	57	100.00	KONEX			N	N	N	N		N	10250	-100	5	-0.97	2274280	224	221.78	10320	10320	10110	11900	8800	10350	10153.04	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	382	15.84	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.34	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13160	-22.11	20230717	10000	2.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
91	20240716	150946	57	100.00	KONEX			N	N	N	N		N	10250	-100	5	-0.97	2274280	224	221.78	10320	10320	10110	11900	8800	10350	10153.04	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	382	15.84	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.34	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13160	-22.11	20230717	10000	2.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
92	20240716	140944	57	100.00	KONEX			N	N	N	N		N	10250	-100	5	-0.97	2274280	224	221.78	10320	10320	10110	11900	8800	10350	10153.04	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	382	15.84	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.34	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13160	-22.11	20230717	10000	2.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
93	20240716	130943	57	100.00	KONEX			N	N	N	N		N	10250	-100	5	-0.97	2274280	224	221.78	10320	10320	10110	11900	8800	10350	10153.04	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	382	15.84	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.34	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13160	-22.11	20230717	10000	2.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
94	20240716	120941	57	100.00	KONEX			N	N	N	N		N	10250	-100	5	-0.97	2274280	224	221.78	10320	10320	10110	11900	8800	10350	10153.04	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	382	15.84	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.34	10000	20231031	2.50	13000	-21.15	20240223	10000	2.50	20240105	13160	-22.11	20230717	10000	2.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
95	20240716	110941	57	100.00	KONEX			N	N	N	N		N	10110	-240	5	-2.32	2264030	223	220.79	10320	10320	10110	11900	8800	10350	10152.60	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	377	15.63	1.20	12	0.01	647.00	8433.00	13370	20230711	-24.38	10000	20231031	1.10	13000	-22.23	20240223	10000	1.10	20240105	13160	-23.18	20230717	10000	1.10	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
96	20240716	100943	57	100.00	KONEX			N	N	N	N		N	10120	-230	5	-2.22	1141630	112	110.89	10320	10320	10110	11900	8800	10350	10193.12	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	377	15.64	1.20	12	0.00	647.00	8433.00	13370	20230711	-24.31	10000	20231031	1.20	13000	-22.15	20240223	10000	1.20	20240105	13160	-23.10	20230717	10000	1.20	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
97	20240716	090941	57	100.00	KONEX			N	N	N	N		N	10200	-150	5	-1.45	1040430	102	100.99	10320	10320	10110	11900	8800	10350	10200.29	2.55	0	0	10403	10376	10323	10296	10243	10390	10310	19	1550	500	6830	10	1	3726079	380	15.77	1.21	12	0.00	647.00	8433.00	13370	20230711	-23.71	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13160	-22.49	20230717	10000	2.00	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
98	20240715	160926	57	100.00	KONEX			N	N	N	N		N	10350	-30	5	-0.29	1041750	101	9.14	10270	10350	10270	11930	8830	10380	10314.36	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	386	16.00	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13160	-21.35	20230717	10000	3.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
99	20240715	150933	57	100.00	KONEX			N	N	N	N		N	10350	-30	5	-0.29	1041750	101	9.14	10270	10350	10270	11930	8830	10380	10314.36	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	386	16.00	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13160	-21.35	20230717	10000	3.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
100	20240715	140931	57	100.00	KONEX			N	N	N	N		N	10350	-30	5	-0.29	1041750	101	9.14	10270	10350	10270	11930	8830	10380	10314.36	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	386	16.00	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13160	-21.35	20230717	10000	3.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
101	20240715	130933	57	100.00	KONEX			N	N	N	N		N	10350	-30	5	-0.29	1041750	101	9.14	10270	10350	10270	11930	8830	10380	10314.36	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	386	16.00	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13160	-21.35	20230717	10000	3.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
102	20240715	120932	57	100.00	KONEX			N	N	N	N		N	10350	-30	5	-0.29	938250	91	8.24	10270	10350	10270	11930	8830	10380	10310.44	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	386	16.00	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13160	-21.35	20230717	10000	3.50	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
103	20240715	110931	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	387	16.04	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13160	-21.12	20230717	10000	3.80	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
104	20240715	100931	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	387	16.04	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13160	-21.12	20230717	10000	3.80	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
105	20240715	090933	57	100.00	KONEX			N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	11930	8830	10380	0.00	2.55	0	0	10593	10486	10293	10186	9993	10530	10230	19	1550	500	6850	10	1	3726079	387	16.04	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13160	-21.12	20230717	10000	3.80	20231031	0.00	N	200580	500	18 억		94879	N	N	0	N	00	N
106	20240712	160924	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	11237840	1105	85.20	10380	10400	10100	11960	8840	10400	10169.99	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13300	-21.95	20230713	10000	3.80	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
107	20240712	150931	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	11237840	1105	85.20	10380	10400	10100	11960	8840	10400	10169.99	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13300	-21.95	20230713	10000	3.80	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
108	20240712	140934	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	11237840	1105	85.20	10380	10400	10100	11960	8840	10400	10169.99	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13300	-21.95	20230713	10000	3.80	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
109	20240712	130927	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	11237840	1105	85.20	10380	10400	10100	11960	8840	10400	10169.99	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13300	-21.95	20230713	10000	3.80	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
110	20240712	120929	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	11237840	1105	85.20	10380	10400	10100	11960	8840	10400	10169.99	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13300	-21.95	20230713	10000	3.80	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
111	20240712	110926	57	100.00	KONEX			N	N	N	N		N	10380	-20	5	-0.19	11237840	1105	85.20	10380	10400	10100	11960	8840	10400	10169.99	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.36	10000	20231031	3.80	13000	-20.15	20240223	10000	3.80	20240105	13300	-21.95	20230713	10000	3.80	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
112	20240712	100928	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	41560	4	0.31	10380	10400	10380	11960	8840	10400	10390.00	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13300	-21.80	20230713	10000	4.00	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
113	20240712	090925	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	2.55	0	0	10533	10466	10333	10266	10133	10500	10300	19	1560	500	6860	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13300	-21.80	20230713	10000	4.00	20231031	0.00	N	200580	500	18 억		94880	N	N	0	N	00	N
114	20240711	160921	57	100.00	KONEX			N	N	N	N		N	10400	90	2	0.87	13358320	1297	86.52	10200	10400	10200	11850	8770	10310	10299.40	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	388	16.07	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
115	20240711	150927	57	100.00	KONEX			N	N	N	N		N	10400	90	2	0.87	13358320	1297	86.52	10200	10400	10200	11850	8770	10310	10299.40	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	388	16.07	1.23	12	0.03	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
116	20240711	140927	57	100.00	KONEX			N	N	N	N		N	10300	-10	5	-0.10	10051920	976	65.11	10200	10360	10200	11850	8770	10310	10299.10	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	384	15.92	1.22	12	0.03	647.00	8433.00	13370	20230711	-22.96	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13370	-22.96	20230711	10000	3.00	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
117	20240711	130926	57	100.00	KONEX			N	N	N	N		N	10300	-10	5	-0.10	6965220	676	45.10	10200	10360	10200	11850	8770	10310	10303.58	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	384	15.92	1.22	12	0.02	647.00	8433.00	13370	20230711	-22.96	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13370	-22.96	20230711	10000	3.00	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
118	20240711	120925	57	100.00	KONEX			N	N	N	N		N	10300	-10	5	-0.10	6965220	676	45.10	10200	10360	10200	11850	8770	10310	10303.58	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	384	15.92	1.22	12	0.02	647.00	8433.00	13370	20230711	-22.96	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13370	-22.96	20230711	10000	3.00	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
119	20240711	110922	57	100.00	KONEX			N	N	N	N		N	10290	-20	5	-0.19	6862220	666	44.43	10200	10360	10200	11850	8770	10310	10303.63	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	383	15.90	1.22	12	0.02	647.00	8433.00	13370	20230711	-23.04	10000	20231031	2.90	13000	-20.85	20240223	10000	2.90	20240105	13370	-23.04	20230711	10000	2.90	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
120	20240711	100924	57	100.00	KONEX			N	N	N	N		N	10330	20	2	0.19	6707870	651	43.43	10200	10360	10200	11850	8770	10310	10303.95	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	385	15.97	1.22	12	0.02	647.00	8433.00	13370	20230711	-22.74	10000	20231031	3.30	13000	-20.54	20240223	10000	3.30	20240105	13370	-22.74	20230711	10000	3.30	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
121	20240711	090921	57	100.00	KONEX			N	N	N	N		N	10200	-110	5	-1.07	10200	1	0.07	10200	10200	10200	11850	8770	10310	10200.00	2.56	0	0	11243	10776	10493	10026	9743	10635	9885	19	1540	500	6800	10	1	3726079	380	15.77	1.21	12	0.00	647.00	8433.00	13370	20230711	-23.71	10000	20231031	2.00	13000	-21.54	20240223	10000	2.00	20240105	13370	-23.71	20230711	10000	2.00	20231031	0.00	N	200580	500	18 억		95281	N	N	0	N	00	N
122	20240710	160919	57	100.00	KONEX			N	N	N	N		N	10310	-90	5	-0.87	15611000	1499	1135.61	10960	10960	10210	11960	8840	10400	10414.28	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	384	15.94	1.22	12	0.04	647.00	8433.00	13370	20230711	-22.89	10000	20231031	3.10	13000	-20.69	20240223	10000	3.10	20240105	13370	-22.89	20230711	10000	3.10	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
123	20240710	150921	57	100.00	KONEX			N	N	N	N		N	10310	-90	5	-0.87	15611000	1499	1135.61	10960	10960	10210	11960	8840	10400	10414.28	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	384	15.94	1.22	12	0.04	647.00	8433.00	13370	20230711	-22.89	10000	20231031	3.10	13000	-20.69	20240223	10000	3.10	20240105	13370	-22.89	20230711	10000	3.10	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
124	20240710	140921	57	100.00	KONEX			N	N	N	N		N	10260	-140	5	-1.35	12505300	1196	906.06	10960	10960	10260	11960	8840	10400	10455.94	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	382	15.86	1.22	12	0.03	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
125	20240710	130921	57	100.00	KONEX			N	N	N	N		N	10260	-140	5	-1.35	12505300	1196	906.06	10960	10960	10260	11960	8840	10400	10455.94	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	382	15.86	1.22	12	0.03	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
126	20240710	120919	57	100.00	KONEX			N	N	N	N		N	10260	-140	5	-1.35	12505300	1196	906.06	10960	10960	10260	11960	8840	10400	10455.94	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	382	15.86	1.22	12	0.03	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
127	20240710	110921	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	2476400	231	175.00	10960	10960	10310	11960	8840	10400	10720.35	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	388	16.07	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
128	20240710	100916	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	2476400	231	175.00	10960	10960	10310	11960	8840	10400	10720.35	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	388	16.07	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
129	20240710	090922	57	100.00	KONEX			N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	11960	8840	10400	0.00	2.58	0	0	11160	10780	10460	10080	9760	10620	9920	19	1560	500	6860	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
130	20240709	160915	57	100.00	KONEX			N	N	N	N		N	10400	-10	5	-0.10	1371310	132	20.00	10840	10840	10140	11970	8850	10410	10388.71	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
131	20240709	150919	57	100.00	KONEX			N	N	N	N		N	10400	-10	5	-0.10	1371310	132	20.00	10840	10840	10140	11970	8850	10410	10388.71	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
132	20240709	140920	57	100.00	KONEX			N	N	N	N		N	10400	-10	5	-0.10	1350610	130	19.70	10840	10840	10140	11970	8850	10410	10389.31	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
133	20240709	130922	57	100.00	KONEX			N	N	N	N		N	10400	-10	5	-0.10	1350610	130	19.70	10840	10840	10140	11970	8850	10410	10389.31	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	388	16.07	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
134	20240709	120923	57	100.00	KONEX			N	N	N	N		N	10140	-270	5	-2.59	1340210	129	19.55	10840	10840	10140	11970	8850	10410	10389.22	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	378	15.67	1.20	12	0.00	647.00	8433.00	13370	20230711	-24.16	10000	20231031	1.40	13000	-22.00	20240223	10000	1.40	20240105	13370	-24.16	20230711	10000	1.40	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
135	20240709	110924	57	100.00	KONEX			N	N	N	N		N	10410	0	3	0.00	1330070	128	19.39	10840	10840	10380	11970	8850	10410	10391.17	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	388	16.09	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.14	10000	20231031	4.10	13000	-19.92	20240223	10000	4.10	20240105	13370	-22.14	20230711	10000	4.10	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
136	20240709	100921	57	100.00	KONEX			N	N	N	N		N	10840	430	2	4.13	10840	1	0.15	10840	10840	10840	11970	8850	10410	10840.00	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13370	20230711	-18.92	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13370	-18.92	20230711	10000	8.40	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
137	20240709	090918	57	100.00	KONEX			N	N	N	N		N	10840	430	2	4.13	10840	1	0.15	10840	10840	10840	11970	8850	10410	10840.00	2.58	0	0	10776	10592	10306	10122	9836	10450	9980	19	1560	500	6870	10	1	3726079	404	16.75	1.29	12	0.00	647.00	8433.00	13370	20230711	-18.92	10000	20231031	8.40	13000	-16.62	20240223	10000	8.40	20240105	13370	-18.92	20230711	10000	8.40	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
138	20240708	160912	57	100.00	KONEX			N	N	N	N		N	10410	60	2	0.58	6703760	660	163.37	10490	10490	10020	11900	8800	10350	10157.21	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	388	16.09	1.23	12	0.02	647.00	8433.00	13370	20230711	-22.14	10000	20231031	4.10	13000	-19.92	20240223	10000	4.10	20240105	13370	-22.14	20230711	10000	4.10	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
139	20240708	150914	57	100.00	KONEX			N	N	N	N		N	10410	60	2	0.58	6703760	660	163.37	10490	10490	10020	11900	8800	10350	10157.21	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	388	16.09	1.23	12	0.02	647.00	8433.00	13370	20230711	-22.14	10000	20231031	4.10	13000	-19.92	20240223	10000	4.10	20240105	13370	-22.14	20230711	10000	4.10	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
140	20240708	140917	57	100.00	KONEX			N	N	N	N		N	10320	-30	5	-0.29	6259910	617	152.72	10490	10490	10020	11900	8800	10350	10145.72	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	385	15.95	1.22	12	0.02	647.00	8433.00	13370	20230711	-22.81	10000	20231031	3.20	13000	-20.62	20240223	10000	3.20	20240105	13370	-22.81	20230711	10000	3.20	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
141	20240708	130912	57	100.00	KONEX			N	N	N	N		N	10450	100	2	0.97	6187670	610	150.99	10490	10490	10020	11900	8800	10350	10143.72	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	389	16.15	1.24	12	0.02	647.00	8433.00	13370	20230711	-21.84	10000	20231031	4.50	13000	-19.62	20240223	10000	4.50	20240105	13370	-21.84	20230711	10000	4.50	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
142	20240708	120914	57	100.00	KONEX			N	N	N	N		N	10450	100	2	0.97	6187670	610	150.99	10490	10490	10020	11900	8800	10350	10143.72	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	389	16.15	1.24	12	0.02	647.00	8433.00	13370	20230711	-21.84	10000	20231031	4.50	13000	-19.62	20240223	10000	4.50	20240105	13370	-21.84	20230711	10000	4.50	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
143	20240708	110911	57	100.00	KONEX			N	N	N	N		N	10240	-110	5	-1.06	3514020	349	86.39	10490	10490	10020	11900	8800	10350	10068.83	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	382	15.83	1.21	12	0.01	647.00	8433.00	13370	20230711	-23.41	10000	20231031	2.40	13000	-21.23	20240223	10000	2.40	20240105	13370	-23.41	20230711	10000	2.40	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
144	20240708	100912	57	100.00	KONEX			N	N	N	N		N	10490	140	2	1.35	10490	1	0.25	10490	10490	10490	11900	8800	10350	10490.00	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13370	20230711	-21.54	10000	20231031	4.90	13000	-19.31	20240223	10000	4.90	20240105	13370	-21.54	20230711	10000	4.90	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
145	20240708	090912	57	100.00	KONEX			N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	11900	8800	10350	0.00	2.58	0	0	11056	10702	10476	10122	9896	10590	10010	19	1550	500	6830	10	1	3726079	386	16.00	1.23	12	0.00	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96081	N	N	0	N	00	N
146	20240705	160907	57	100.00	KONEX			N	N	N	N		N	10350	0	3	0.00	4149890	404	62.93	10830	10830	10250	11900	8800	10350	10272.00	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	386	16.00	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
147	20240705	150911	57	100.00	KONEX			N	N	N	N		N	10350	0	3	0.00	4149890	404	62.93	10830	10830	10250	11900	8800	10350	10272.00	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	386	16.00	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
148	20240705	140912	57	100.00	KONEX			N	N	N	N		N	10350	0	3	0.00	4149890	404	62.93	10830	10830	10250	11900	8800	10350	10272.00	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	386	16.00	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
149	20240705	130910	57	100.00	KONEX			N	N	N	N		N	10350	0	3	0.00	4149890	404	62.93	10830	10830	10250	11900	8800	10350	10272.00	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	386	16.00	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
150	20240705	120910	57	100.00	KONEX			N	N	N	N		N	10390	40	2	0.39	3110040	303	47.20	10830	10830	10260	11900	8800	10350	10264.16	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	387	16.06	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.29	10000	20231031	3.90	13000	-20.08	20240223	10000	3.90	20240105	13370	-22.29	20230711	10000	3.90	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
151	20240705	110907	57	100.00	KONEX			N	N	N	N		N	10390	40	2	0.39	3110040	303	47.20	10830	10830	10260	11900	8800	10350	10264.16	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	387	16.06	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.29	10000	20231031	3.90	13000	-20.08	20240223	10000	3.90	20240105	13370	-22.29	20230711	10000	3.90	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
152	20240705	100908	57	100.00	KONEX			N	N	N	N		N	10390	40	2	0.39	3110040	303	47.20	10830	10830	10260	11900	8800	10350	10264.16	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	387	16.06	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.29	10000	20231031	3.90	13000	-20.08	20240223	10000	3.90	20240105	13370	-22.29	20230711	10000	3.90	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
153	20240705	090909	57	100.00	KONEX			N	N	N	N		N	10830	480	2	4.64	10830	1	0.16	10830	10830	10830	11900	8800	10350	10830.00	2.58	0	0	11263	10806	10503	10046	9743	10655	9895	19	1550	500	6830	10	1	3726079	404	16.74	1.28	12	0.00	647.00	8433.00	13370	20230711	-19.00	10000	20231031	8.30	13000	-16.69	20240223	10000	8.30	20240105	13370	-19.00	20230711	10000	8.30	20231031	0.00	N	200580	500	18 억		96281	N	N	0	N	00	N
154	20240704	160904	57	100.00	KONEX			N	N	N	N		N	10350	-110	5	-1.05	6586990	642	63.31	10960	10960	10200	12020	8900	10460	10260.11	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	386	16.00	1.23	12	0.02	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
155	20240704	150908	57	100.00	KONEX			N	N	N	N		N	10350	-110	5	-1.05	6586990	642	63.31	10960	10960	10200	12020	8900	10460	10260.11	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	386	16.00	1.23	12	0.02	647.00	8433.00	13370	20230711	-22.59	10000	20231031	3.50	13000	-20.38	20240223	10000	3.50	20240105	13370	-22.59	20230711	10000	3.50	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
156	20240704	140907	57	100.00	KONEX			N	N	N	N		N	10260	-200	5	-1.91	3685360	359	35.40	10960	10960	10260	12020	8900	10460	10265.63	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	382	15.86	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
157	20240704	130907	57	100.00	KONEX			N	N	N	N		N	10260	-200	5	-1.91	3685360	359	35.40	10960	10960	10260	12020	8900	10460	10265.63	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	382	15.86	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
158	20240704	120907	57	100.00	KONEX			N	N	N	N		N	10260	-200	5	-1.91	3295480	321	31.66	10960	10960	10260	12020	8900	10460	10266.29	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	382	15.86	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
159	20240704	110906	57	100.00	KONEX			N	N	N	N		N	10260	-200	5	-1.91	3090270	301	29.68	10960	10960	10260	12020	8900	10460	10266.68	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	382	15.86	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
160	20240704	100906	57	100.00	KONEX			N	N	N	N		N	10260	-200	5	-1.91	3090270	301	29.68	10960	10960	10260	12020	8900	10460	10266.68	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	382	15.86	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
161	20240704	090907	57	100.00	KONEX			N	N	N	N		N	10960	500	2	4.78	10960	1	0.10	10960	10960	10960	12020	8900	10460	10960.00	2.59	0	0	11293	10876	10563	10146	9833	10720	9990	19	1560	500	6900	10	1	3726079	408	16.94	1.30	12	0.00	647.00	8433.00	13370	20230711	-18.03	10000	20231031	9.60	13000	-15.69	20240223	10000	9.60	20240105	13370	-18.03	20230711	10000	9.60	20231031	0.00	N	200580	500	18 억		96581	N	N	0	N	00	N
162	20240703	160902	57	100.00	KONEX			N	N	N	N		N	10460	60	2	0.58	10417530	1014	279.34	10980	10980	10250	11960	8840	10400	10273.70	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	390	16.17	1.24	12	0.03	647.00	8433.00	13370	20230711	-21.77	10000	20231031	4.60	13000	-19.54	20240223	10000	4.60	20240105	13370	-21.77	20230711	10000	4.60	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
163	20240703	150905	57	100.00	KONEX			N	N	N	N		N	10460	60	2	0.58	10417530	1014	279.34	10980	10980	10250	11960	8840	10400	10273.70	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	390	16.17	1.24	12	0.03	647.00	8433.00	13370	20230711	-21.77	10000	20231031	4.60	13000	-19.54	20240223	10000	4.60	20240105	13370	-21.77	20230711	10000	4.60	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
164	20240703	140905	57	100.00	KONEX			N	N	N	N		N	10460	60	2	0.58	10417530	1014	279.34	10980	10980	10250	11960	8840	10400	10273.70	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	390	16.17	1.24	12	0.03	647.00	8433.00	13370	20230711	-21.77	10000	20231031	4.60	13000	-19.54	20240223	10000	4.60	20240105	13370	-21.77	20230711	10000	4.60	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
165	20240703	130904	57	100.00	KONEX			N	N	N	N		N	10270	-130	5	-1.25	3200610	312	85.95	10980	10980	10250	11960	8840	10400	10258.37	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	383	15.87	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.19	10000	20231031	2.70	13000	-21.00	20240223	10000	2.70	20240105	13370	-23.19	20230711	10000	2.70	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
166	20240703	120903	57	100.00	KONEX			N	N	N	N		N	10480	80	2	0.77	3180070	310	85.40	10980	10980	10250	11960	8840	10400	10258.29	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	390	16.20	1.24	12	0.01	647.00	8433.00	13370	20230711	-21.62	10000	20231031	4.80	13000	-19.38	20240223	10000	4.80	20240105	13370	-21.62	20230711	10000	4.80	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
167	20240703	110906	57	100.00	KONEX			N	N	N	N		N	10480	80	2	0.77	3127670	305	84.02	10980	10980	10250	11960	8840	10400	10254.66	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	390	16.20	1.24	12	0.01	647.00	8433.00	13370	20230711	-21.62	10000	20231031	4.80	13000	-19.38	20240223	10000	4.80	20240105	13370	-21.62	20230711	10000	4.80	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
168	20240703	100906	57	100.00	KONEX			N	N	N	N		N	10480	80	2	0.77	3096460	302	83.20	10980	10980	10250	11960	8840	10400	10253.18	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	390	16.20	1.24	12	0.01	647.00	8433.00	13370	20230711	-21.62	10000	20231031	4.80	13000	-19.38	20240223	10000	4.80	20240105	13370	-21.62	20230711	10000	4.80	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
169	20240703	090903	57	100.00	KONEX			N	N	N	N		N	10980	580	2	5.58	10980	1	0.28	10980	10980	10980	11960	8840	10400	10980.00	2.61	0	0	11186	10792	10546	10152	9906	10670	10030	19	1560	500	6860	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	13370	20230711	-17.88	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13370	-17.88	20230711	10000	9.80	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
170	20240702	160900	57	100.00	KONEX			N	N	N	N		N	10400	-330	5	-3.08	3796630	363	113.79	10940	10940	10300	12330	9130	10730	10459.04	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	388	16.07	1.23	12	0.01	647.00	8433.00	13370	20230711	-22.21	10000	20231031	4.00	13000	-20.00	20240223	10000	4.00	20240105	13370	-22.21	20230711	10000	4.00	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
171	20240702	150902	57	100.00	KONEX			N	N	N	N		N	10300	-430	5	-4.01	3786230	362	113.48	10940	10940	10300	12330	9130	10730	10459.20	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	384	15.92	1.22	12	0.01	647.00	8433.00	13370	20230711	-22.96	10000	20231031	3.00	13000	-20.77	20240223	10000	3.00	20240105	13370	-22.96	20230711	10000	3.00	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
172	20240702	140902	57	100.00	KONEX			N	N	N	N		N	10550	-180	5	-1.68	3765460	360	112.85	10940	10940	10300	12330	9130	10730	10459.61	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	393	16.31	1.25	12	0.01	647.00	8433.00	13370	20230711	-21.09	10000	20231031	5.50	13000	-18.85	20240223	10000	5.50	20240105	13370	-21.09	20230711	10000	5.50	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
173	20240702	130902	57	100.00	KONEX			N	N	N	N		N	10730	0	3	0.00	1466840	137	42.95	10940	10940	10400	12330	9130	10730	10706.86	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	400	16.58	1.27	12	0.00	647.00	8433.00	13370	20230711	-19.75	10000	20231031	7.30	13000	-17.46	20240223	10000	7.30	20240105	13370	-19.75	20230711	10000	7.30	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
174	20240702	120903	57	100.00	KONEX			N	N	N	N		N	10730	0	3	0.00	1466840	137	42.95	10940	10940	10400	12330	9130	10730	10706.86	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	400	16.58	1.27	12	0.00	647.00	8433.00	13370	20230711	-19.75	10000	20231031	7.30	13000	-17.46	20240223	10000	7.30	20240105	13370	-19.75	20230711	10000	7.30	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
175	20240702	110902	57	100.00	KONEX			N	N	N	N		N	10730	0	3	0.00	1466840	137	42.95	10940	10940	10400	12330	9130	10730	10706.86	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	400	16.58	1.27	12	0.00	647.00	8433.00	13370	20230711	-19.75	10000	20231031	7.30	13000	-17.46	20240223	10000	7.30	20240105	13370	-19.75	20230711	10000	7.30	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
176	20240702	100902	57	100.00	KONEX			N	N	N	N		N	10730	0	3	0.00	288460	27	8.46	10940	10940	10400	12330	9130	10730	10683.70	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	400	16.58	1.27	12	0.00	647.00	8433.00	13370	20230711	-19.75	10000	20231031	7.30	13000	-17.46	20240223	10000	7.30	20240105	13370	-19.75	20230711	10000	7.30	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
177	20240702	090903	57	100.00	KONEX			N	N	N	N		N	10940	210	2	1.96	10940	1	0.31	10940	10940	10940	12330	9130	10730	10940.00	2.61	0	0	11376	11052	10656	10332	9936	10855	10135	19	1600	500	7080	10	1	3726079	408	16.91	1.30	12	0.00	647.00	8433.00	13370	20230711	-18.18	10000	20231031	9.40	13000	-15.85	20240223	10000	9.40	20240105	13370	-18.18	20230711	10000	9.40	20231031	0.00	N	200580	500	18 억		97281	N	N	0	N	00	N
178	20240701	160859	57	100.00	KONEX			N	N	N	N		N	10730	90	2	0.85	3294650	319	211.26	10980	10980	10260	12230	9050	10640	10328.06	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	400	16.58	1.27	12	0.01	647.00	8433.00	13370	20230711	-19.75	10000	20231031	7.30	13000	-17.46	20240223	10000	7.30	20240105	13370	-19.75	20230711	10000	7.30	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
179	20240701	150901	57	100.00	KONEX			N	N	N	N		N	10260	-380	5	-3.57	3252540	315	208.61	10980	10980	10260	12230	9050	10640	10325.52	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	382	15.86	1.22	12	0.01	647.00	8433.00	13370	20230711	-23.26	10000	20231031	2.60	13000	-21.08	20240223	10000	2.60	20240105	13370	-23.26	20230711	10000	2.60	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
180	20240701	140900	57	100.00	KONEX			N	N	N	N		N	10890	250	2	2.35	119880	11	7.28	10980	10980	10890	12230	9050	10640	10898.18	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13370	20230711	-18.55	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13370	-18.55	20230711	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
181	20240701	130900	57	100.00	KONEX			N	N	N	N		N	10890	250	2	2.35	119880	11	7.28	10980	10980	10890	12230	9050	10640	10898.18	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13370	20230711	-18.55	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13370	-18.55	20230711	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
182	20240701	120900	57	100.00	KONEX			N	N	N	N		N	10890	250	2	2.35	119880	11	7.28	10980	10980	10890	12230	9050	10640	10898.18	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13370	20230711	-18.55	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13370	-18.55	20230711	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
183	20240701	110858	57	100.00	KONEX			N	N	N	N		N	10890	250	2	2.35	119880	11	7.28	10980	10980	10890	12230	9050	10640	10898.18	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	406	16.83	1.29	12	0.00	647.00	8433.00	13370	20230711	-18.55	10000	20231031	8.90	13000	-16.23	20240223	10000	8.90	20240105	13370	-18.55	20230711	10000	8.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
184	20240701	100857	57	100.00	KONEX			N	N	N	N		N	10980	340	2	3.20	10980	1	0.66	10980	10980	10980	12230	9050	10640	10980.00	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	13370	20230711	-17.88	10000	20231031	9.80	13000	-15.54	20240223	10000	9.80	20240105	13370	-17.88	20230711	10000	9.80	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
185	20240701	090855	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	2.62	0	0	10640	10640	10640	10640	10640	10640	10640	19	1590	500	7020	10	1	3726079	396	16.45	1.26	12	0.00	647.00	8433.00	13370	20230711	-20.42	10000	20231031	6.40	13000	-18.15	20240223	10000	6.40	20240105	13370	-20.42	20230711	10000	6.40	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N