KissMeData/311060/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	161147	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	4850370	986	217.66	4995	4995	4800	5740	4250	4995	4919.24	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
3	20240731	151205	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	1085870	225	49.67	4995	4995	4800	5740	4250	4995	4826.09	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
4	20240731	141204	57	100.00	KONEX			N	N	N	N		N	4805	-190	5	-3.80	1080875	224	49.45	4995	4995	4800	5740	4250	4995	4825.33	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	364	-17.10	6.51	12	0.00	-281.00	738.00	5800	20240130	-17.16	2545	20230725	88.80	5800	-17.16	20240130	3105	54.75	20240102	11190	-57.06	20231020	3395	41.53	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
5	20240731	131200	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	69735	14	3.09	4995	4995	4800	5740	4250	4995	4981.07	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2545	20230725	88.61	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
6	20240731	121158	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	64935	13	2.87	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
7	20240731	111202	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	49950	10	2.21	4995	4995	4995	5740	4250	4995	4995.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
8	20240731	101157	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
9	20240731	091157	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
10	20240730	161127	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	2176935	453	75.25	4800	4995	4800	5750	4250	5000	4805.60	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
11	20240730	151152	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	2176935	453	75.25	4800	4995	4800	5750	4250	5000	4805.60	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
12	20240730	141137	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	2176935	453	75.25	4800	4995	4800	5750	4250	5000	4805.60	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
13	20240730	131142	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	2176935	453	75.25	4800	4995	4800	5750	4250	5000	4805.60	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
14	20240730	121134	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	2176935	453	75.25	4800	4995	4800	5750	4250	5000	4805.60	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
15	20240730	111142	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	2161950	450	74.75	4800	4995	4800	5750	4250	5000	4804.33	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
16	20240730	101150	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
17	20240730	091152	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
18	20240729	161127	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	2925060	602	57.77	5000	5000	4800	5750	4250	5000	4858.90	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
19	20240729	151143	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	2925060	602	57.77	5000	5000	4800	5750	4250	5000	4858.90	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
20	20240729	141151	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10000	2	0.19	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
21	20240729	131147	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10000	2	0.19	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
22	20240729	121148	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10000	2	0.19	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
23	20240729	111135	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10000	2	0.19	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
24	20240729	101133	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10000	2	0.19	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
25	20240729	091132	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5133	5066	4933	4866	4733	5100	4900	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
26	20240726	161114	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5105965	1042	245.75	5000	5000	4800	5750	4250	5000	4900.16	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
27	20240726	151126	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5105965	1042	245.75	5000	5000	4800	5750	4250	5000	4900.16	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
28	20240726	141127	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	2692900	551	129.95	5000	5000	4800	5750	4250	5000	4887.30	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
29	20240726	131127	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	2093450	431	101.65	5000	5000	4800	5750	4250	5000	4857.19	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	5	1	7574134	364	-17.08	6.50	12	0.01	-281.00	738.00	5800	20240130	-17.24	2545	20230725	88.61	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
30	20240726	121132	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	604900	121	28.54	5000	5000	4995	5750	4250	5000	4999.17	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
31	20240726	111132	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	105000	21	4.95	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
32	20240726	101125	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
33	20240726	091124	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
34	20240725	161122	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	2120000	424	107.89	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.01	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
35	20240725	151135	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	1120000	224	57.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
36	20240725	141131	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	1120000	224	57.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
37	20240725	131124	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	1120000	224	57.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
38	20240725	121130	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	1120000	224	57.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
39	20240725	111127	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	1120000	224	57.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
40	20240725	101120	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	1120000	224	57.00	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
41	20240725	091116	57	100.00	KONEX			N	N	N	N		N	5000	10	2	0.20	25000	5	1.27	5000	5000	5000	5730	4245	4990	5000.00	0.00	0	0	5130	5060	4930	4860	4730	4995	4795	38	740	500	2990	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
42	20240724	161115	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	1923150	393	9.20	4995	5000	4800	5750	4250	5000	4893.51	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2545	20230725	96.07	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
43	20240724	151131	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	1918160	392	9.17	4995	5000	4800	5750	4250	5000	4893.27	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2545	20230725	96.07	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
44	20240724	141125	57	100.00	KONEX			N	N	N	N		N	4800	-200	5	-4.00	1763470	361	8.45	4995	5000	4800	5750	4250	5000	4884.96	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2545	20230725	88.61	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
45	20240724	131131	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	229970	46	1.08	4995	5000	4995	5750	4250	5000	4999.35	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2545	20230725	96.27	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
46	20240724	121128	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	224975	45	1.05	4995	5000	4995	5750	4250	5000	4999.44	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
47	20240724	111126	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	224975	45	1.05	4995	5000	4995	5750	4250	5000	4999.44	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
48	20240724	101153	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	224975	45	1.05	4995	5000	4995	5750	4250	5000	4999.44	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
49	20240724	091117	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5200	5100	4900	4800	4600	5150	4850	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2545	20230725	96.46	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
50	20240723	161108	57	100.00	KONEX			N	N	N	N		N	5000	105	2	2.15	20676240	4274	95.36	4895	5000	4700	5620	4165	4895	4837.68	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	10	1	7574134	379	-17.79	6.78	12	0.06	-281.00	738.00	5800	20240130	-13.79	2425	20230717	106.19	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
51	20240723	151136	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	20651240	4269	95.25	4895	4985	4700	5620	4165	4895	4837.49	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	371	-17.44	6.64	12	0.06	-281.00	738.00	5800	20240130	-15.52	2425	20230717	102.06	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
52	20240723	141111	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	10735400	2253	50.27	4895	4895	4700	5620	4165	4895	4764.94	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	370	-17.40	6.63	12	0.03	-281.00	738.00	5800	20240130	-15.69	2425	20230717	101.65	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
53	20240723	131107	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	10735400	2253	50.27	4895	4895	4700	5620	4165	4895	4764.94	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	370	-17.40	6.63	12	0.03	-281.00	738.00	5800	20240130	-15.69	2425	20230717	101.65	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
54	20240723	121117	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	10246400	2153	48.04	4895	4895	4700	5620	4165	4895	4759.13	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	370	-17.40	6.63	12	0.03	-281.00	738.00	5800	20240130	-15.69	2425	20230717	101.65	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
55	20240723	111115	57	100.00	KONEX			N	N	N	N		N	4700	-195	5	-3.98	9806300	2063	46.03	4895	4895	4700	5620	4165	4895	4753.42	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	356	-16.73	6.37	12	0.03	-281.00	738.00	5800	20240130	-18.97	2425	20230717	93.81	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
56	20240723	101109	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	2640700	540	12.05	4895	4895	4890	5620	4165	4895	4890.19	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	370	-17.40	6.63	12	0.01	-281.00	738.00	5800	20240130	-15.69	2425	20230717	101.65	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
57	20240723	091122	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5231	5062	4831	4662	4431	5147	4747	38	725	500	2930	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	5800	20240130	-15.60	2425	20230717	101.86	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
58	20240722	161102	57	100.00	KONEX			N	N	N	N		N	4895	370	2	8.18	21212440	4482	28.40	4640	5000	4600	5200	3850	4525	4732.81	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	371	-17.42	6.63	12	0.06	-281.00	738.00	5800	20240130	-15.60	2425	20230717	101.86	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
59	20240722	151113	57	100.00	KONEX			N	N	N	N		N	4895	370	2	8.18	21212440	4482	28.40	4640	5000	4600	5200	3850	4525	4732.81	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	371	-17.42	6.63	12	0.06	-281.00	738.00	5800	20240130	-15.60	2425	20230717	101.86	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
60	20240722	141120	57	100.00	KONEX			N	N	N	N		N	4700	175	2	3.87	20663200	4370	27.69	4640	5000	4600	5200	3850	4525	4728.42	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	356	-16.73	6.37	12	0.06	-281.00	738.00	5800	20240130	-18.97	2425	20230717	93.81	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
61	20240722	131115	57	100.00	KONEX			N	N	N	N		N	5000	475	2	10.50	15034700	3185	20.18	4640	5000	4600	5200	3850	4525	4720.47	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	10	1	7574134	379	-17.79	6.78	12	0.04	-281.00	738.00	5800	20240130	-13.79	2425	20230717	106.19	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
62	20240722	121112	57	100.00	KONEX			N	N	N	N		N	4745	220	2	4.86	12349480	2645	16.76	4640	4745	4600	5200	3850	4525	4668.99	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	359	-16.89	6.43	12	0.03	-281.00	738.00	5800	20240130	-18.19	2425	20230717	95.67	5800	-18.19	20240130	3105	52.82	20240102	11190	-57.60	20231020	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
63	20240722	111110	57	100.00	KONEX			N	N	N	N		N	4730	205	2	4.53	6899350	1495	9.47	4640	4745	4600	5200	3850	4525	4614.95	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	358	-16.83	6.41	12	0.02	-281.00	738.00	5800	20240130	-18.45	2425	20230717	95.05	5800	-18.45	20240130	3105	52.33	20240102	11190	-57.73	20231020	3395	39.32	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
64	20240722	101110	57	100.00	KONEX			N	N	N	N		N	4640	115	2	2.54	2157600	465	2.95	4640	4640	4640	5200	3850	4525	4640.00	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	351	-16.51	6.29	12	0.01	-281.00	738.00	5800	20240130	-20.00	2425	20230717	91.34	5800	-20.00	20240130	3105	49.44	20240102	11190	-58.53	20231020	3395	36.67	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
65	20240722	091114	57	100.00	KONEX			N	N	N	N		N	4640	115	2	2.54	9280	2	0.01	4640	4640	4640	5200	3850	4525	4640.00	0.00	0	0	4828	4676	4538	4386	4248	4752	4462	38	675	500	2710	5	1	7574134	351	-16.51	6.29	12	0.00	-281.00	738.00	5800	20240130	-20.00	2425	20230717	91.34	5800	-20.00	20240130	3105	49.44	20240102	11190	-58.53	20231020	3395	36.67	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
66	20240719	161044	57	100.00	KONEX			N	N	N	N		N	4525	125	2	2.84	70860885	15784	61.17	4400	4690	4400	5060	3740	4400	4489.41	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	343	-16.10	6.13	12	0.21	-281.00	738.00	5800	20240130	-21.98	2425	20230717	86.60	5800	-21.98	20240130	3105	45.73	20240102	11190	-59.56	20231020	3395	33.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
67	20240719	151055	57	100.00	KONEX			N	N	N	N		N	4525	125	2	2.84	70860885	15784	61.17	4400	4690	4400	5060	3740	4400	4489.41	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	343	-16.10	6.13	12	0.21	-281.00	738.00	5800	20240130	-21.98	2425	20230717	86.60	5800	-21.98	20240130	3105	45.73	20240102	11190	-59.56	20231020	3395	33.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
68	20240719	141057	57	100.00	KONEX			N	N	N	N		N	4520	120	2	2.73	70856360	15783	61.17	4400	4690	4400	5060	3740	4400	4489.41	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	342	-16.09	6.12	12	0.21	-281.00	738.00	5800	20240130	-22.07	2425	20230717	86.39	5800	-22.07	20240130	3105	45.57	20240102	11190	-59.61	20231020	3395	33.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
69	20240719	131048	57	100.00	KONEX			N	N	N	N		N	4685	285	2	6.48	64799890	14459	56.04	4400	4690	4400	5060	3740	4400	4481.63	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	355	-16.67	6.35	12	0.19	-281.00	738.00	5800	20240130	-19.22	2425	20230717	93.20	5800	-19.22	20240130	3105	50.89	20240102	11190	-58.13	20231020	3395	38.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
70	20240719	121046	57	100.00	KONEX			N	N	N	N		N	4550	150	2	3.41	63862890	14259	55.26	4400	4690	4400	5060	3740	4400	4478.78	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	345	-16.19	6.17	12	0.19	-281.00	738.00	5800	20240130	-21.55	2425	20230717	87.63	5800	-21.55	20240130	3105	46.54	20240102	11190	-59.34	20231020	3395	34.02	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
71	20240719	111058	57	100.00	KONEX			N	N	N	N		N	4690	290	2	6.59	56764890	12699	49.22	4400	4690	4400	5060	3740	4400	4470.03	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	355	-16.69	6.36	12	0.17	-281.00	738.00	5800	20240130	-19.14	2425	20230717	93.40	5800	-19.14	20240130	3105	51.05	20240102	11190	-58.09	20231020	3395	38.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
72	20240719	101041	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	56437490	12629	48.94	4400	4595	4400	5060	3740	4400	4468.88	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	341	-16.01	6.10	12	0.17	-281.00	738.00	5800	20240130	-22.41	2425	20230717	85.57	5800	-22.41	20240130	3105	44.93	20240102	11190	-59.79	20231020	3395	32.55	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
73	20240719	091100	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	4444000	1010	3.91	4400	4400	4400	5060	3740	4400	4400.00	0.00	0	0	5000	4700	4400	4100	3800	4700	4100	38	660	500	2640	5	1	7574134	333	-15.66	5.96	12	0.01	-281.00	738.00	5800	20240130	-24.14	2425	20230717	81.44	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
74	20240718	161036	54	100.00	KONEX			N	N	N	N		N	4400	-265	5	-5.68	112879445	25803	57.13	4400	4700	4100	5360	3970	4665	4374.66	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	333	-15.66	5.96	12	0.34	-281.00	738.00	5800	20240130	-24.14	2425	20230717	81.44	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
75	20240718	151047	54	100.00	KONEX			N	N	N	N		N	4700	35	2	0.75	102453460	23469	51.96	4400	4700	4100	5360	3970	4665	4365.48	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	356	-16.73	6.37	12	0.31	-281.00	738.00	5800	20240130	-18.97	2425	20230717	93.81	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
76	20240718	141039	54	100.00	KONEX			N	N	N	N		N	4450	-215	5	-4.61	85906915	19877	44.01	4400	4680	4100	5360	3970	4665	4321.93	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	337	-15.84	6.03	12	0.26	-281.00	738.00	5800	20240130	-23.28	2425	20230717	83.51	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3395	31.08	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
77	20240718	131040	54	100.00	KONEX			N	N	N	N		N	4450	-215	5	-4.61	85906915	19877	44.01	4400	4680	4100	5360	3970	4665	4321.93	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	337	-15.84	6.03	12	0.26	-281.00	738.00	5800	20240130	-23.28	2425	20230717	83.51	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3395	31.08	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
78	20240718	121041	54	100.00	KONEX			N	N	N	N		N	4400	-265	5	-5.68	69416340	16097	35.64	4400	4680	4100	5360	3970	4665	4312.38	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	333	-15.66	5.96	12	0.21	-281.00	738.00	5800	20240130	-24.14	2425	20230717	81.44	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
79	20240718	111047	54	100.00	KONEX			N	N	N	N		N	4495	-170	5	-3.64	56211240	13096	29.00	4400	4680	4100	5360	3970	4665	4292.24	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	340	-16.00	6.09	12	0.17	-281.00	738.00	5800	20240130	-22.50	2425	20230717	85.36	5800	-22.50	20240130	3105	44.77	20240102	11190	-59.83	20231020	3395	32.40	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
80	20240718	101048	54	100.00	KONEX			N	N	N	N		N	4400	-265	5	-5.68	55757510	12995	28.77	4400	4680	4100	5360	3970	4665	4290.69	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	333	-15.66	5.96	12	0.17	-281.00	738.00	5800	20240130	-24.14	2425	20230717	81.44	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
81	20240718	091049	54	100.00	KONEX			N	N	N	N		N	4665	0	3	0.00	0	0	0.00	0	0	0	5360	3970	4665	0.00	0.00	0	0	5291	4977	4436	4122	3581	5135	4280	38	695	500	2790	5	1	7574134	353	-16.60	6.32	12	0.00	-281.00	738.00	5800	20240130	-19.57	2425	20230717	92.37	5800	-19.57	20240130	3105	50.24	20240102	11190	-58.31	20231020	3395	37.41	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	01	N
82	20240717	161134	57	100.00	KONEX			N	N	N	N		N	4665	450	2	10.68	189160355	45165	112.94	4500	4750	3895	4845	3585	4215	4188.21	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	353	-16.60	6.32	12	0.60	-281.00	738.00	5800	20240130	-19.57	2425	20230717	92.37	5800	-19.57	20240130	3105	50.24	20240102	11190	-58.31	20231020	3395	37.41	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
83	20240717	151140	57	100.00	KONEX			N	N	N	N		N	4690	475	2	11.27	189015740	45134	112.86	4500	4750	3895	4845	3585	4215	4187.88	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	355	-16.69	6.36	12	0.60	-281.00	738.00	5800	20240130	-19.14	2425	20230717	93.40	5800	-19.14	20240130	3105	51.05	20240102	11190	-58.09	20231020	3395	38.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
84	20240717	141137	57	100.00	KONEX			N	N	N	N		N	4750	535	2	12.69	180030250	43172	107.96	4500	4750	3895	4845	3585	4215	4170.07	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	360	-16.90	6.44	12	0.57	-281.00	738.00	5800	20240130	-18.10	2425	20230717	95.88	5800	-18.10	20240130	3105	52.98	20240102	11190	-57.55	20231020	3395	39.91	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
85	20240717	131134	57	100.00	KONEX			N	N	N	N		N	4700	485	2	11.51	179555250	43072	107.71	4500	4700	3895	4845	3585	4215	4168.72	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	356	-16.73	6.37	12	0.57	-281.00	738.00	5800	20240130	-18.97	2425	20230717	93.81	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
86	20240717	121136	57	100.00	KONEX			N	N	N	N		N	4600	385	2	9.13	172898250	41652	104.16	4500	4600	3895	4845	3585	4215	4151.02	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	348	-16.37	6.23	12	0.55	-281.00	738.00	5800	20240130	-20.69	2425	20230717	89.69	5800	-20.69	20240130	3105	48.15	20240102	11190	-58.89	20231020	3395	35.49	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
87	20240717	111137	57	100.00	KONEX			N	N	N	N		N	4480	265	2	6.29	165898070	40110	100.30	4500	4500	3895	4845	3585	4215	4136.08	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	339	-15.94	6.07	12	0.53	-281.00	738.00	5800	20240130	-22.76	2425	20230717	84.74	5800	-22.76	20240130	3105	44.28	20240102	11190	-59.96	20231020	3395	31.96	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
88	20240717	101140	57	100.00	KONEX			N	N	N	N		N	4210	-5	5	-0.12	144518000	35191	88.00	4500	4500	3895	4845	3585	4215	4106.68	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	319	-14.98	5.70	12	0.46	-281.00	738.00	5800	20240130	-27.41	2425	20230717	73.61	5800	-27.41	20240130	3105	35.59	20240102	11190	-62.38	20231020	3395	24.01	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
89	20240717	090926	57	100.00	KONEX			N	N	N	N		N	4140	-75	5	-1.78	67279340	15885	39.72	4500	4500	4100	4845	3585	4215	4235.40	0.00	0	0	5161	4687	4426	3952	3691	4557	3822	38	630	500	2520	5	1	7574134	314	-14.73	5.61	12	0.21	-281.00	738.00	5800	20240130	-28.62	2425	20230717	70.72	5800	-28.62	20240130	3105	33.33	20240102	11190	-63.00	20231020	3395	21.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
90	20240716	161138	57	100.00	KONEX			N	N	N	N		N	4215	-685	5	-13.98	174532985	39990	328.24	4900	4900	4165	5630	4165	4900	4364.42	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	319	-15.00	5.71	12	0.53	-281.00	738.00	5800	20240130	-27.33	2425	20230717	73.81	5800	-27.33	20240130	3105	35.75	20240102	11190	-62.33	20231020	3395	24.15	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
91	20240716	151151	57	100.00	KONEX			N	N	N	N		N	4385	-515	5	-10.51	161007475	36840	302.39	4900	4900	4165	5630	4165	4900	4370.45	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	332	-15.60	5.94	12	0.49	-281.00	738.00	5800	20240130	-24.40	2425	20230717	80.82	5800	-24.40	20240130	3105	41.22	20240102	11190	-60.81	20231020	3395	29.16	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
92	20240716	141146	57	100.00	KONEX			N	N	N	N		N	4400	-500	5	-10.20	87308750	20123	165.17	4900	4900	4165	5630	4165	4900	4338.75	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	333	-15.66	5.96	12	0.27	-281.00	738.00	5800	20240130	-24.14	2425	20230717	81.44	5800	-24.14	20240130	3105	41.71	20240102	11190	-60.68	20231020	3395	29.60	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
93	20240716	131146	57	100.00	KONEX			N	N	N	N		N	4165	-735	4	-15.00	67416920	15363	126.10	4900	4900	4165	5630	4165	4900	4388.27	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	315	-14.82	5.64	12	0.20	-281.00	738.00	5800	20240130	-28.19	2425	20230717	71.75	5800	-28.19	20240130	3105	34.14	20240102	11190	-62.78	20231020	3395	22.68	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
94	20240716	121143	57	100.00	KONEX			N	N	N	N		N	4450	-450	5	-9.18	36472500	8013	65.77	4900	4900	4450	5630	4165	4900	4551.67	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	337	-15.84	6.03	12	0.11	-281.00	738.00	5800	20240130	-23.28	2425	20230717	83.51	5800	-23.28	20240130	3105	43.32	20240102	11190	-60.23	20231020	3395	31.08	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
95	20240716	111145	57	100.00	KONEX			N	N	N	N		N	4600	-300	5	-6.12	35263650	7744	63.56	4900	4900	4460	5630	4165	4900	4553.67	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	348	-16.37	6.23	12	0.10	-281.00	738.00	5800	20240130	-20.69	2425	20230717	89.69	5800	-20.69	20240130	3105	48.15	20240102	11190	-58.89	20231020	3395	35.49	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
96	20240716	101145	57	100.00	KONEX			N	N	N	N		N	4520	-380	5	-7.76	19538580	4247	34.86	4900	4900	4500	5630	4165	4900	4600.56	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	342	-16.09	6.12	12	0.06	-281.00	738.00	5800	20240130	-22.07	2425	20230717	86.39	5800	-22.07	20240130	3105	45.57	20240102	11190	-59.61	20231020	3395	33.14	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
97	20240716	091143	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	1538000	320	2.63	4900	4900	4800	5630	4165	4900	4806.25	0.00	0	0	5833	5366	5023	4556	4213	5195	4385	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2425	20230717	97.94	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
98	20240715	161125	57	100.00	KONEX			N	N	N	N		N	4900	-600	5	-10.91	59979885	12183	3393.59	5300	5490	4680	6320	4680	5500	4923.24	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	5	1	7574134	371	-17.44	6.64	12	0.16	-281.00	738.00	5800	20240130	-15.52	2425	20230717	102.06	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
99	20240715	151134	57	100.00	KONEX			N	N	N	N		N	4800	-700	5	-12.73	37246080	7433	2070.47	5300	5490	4800	6320	4680	5500	5010.91	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	5	1	7574134	364	-17.08	6.50	12	0.10	-281.00	738.00	5800	20240130	-17.24	2425	20230717	97.94	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
100	20240715	141131	57	100.00	KONEX			N	N	N	N		N	5390	-110	5	-2.00	11663680	2248	626.18	5300	5490	5100	6320	4680	5500	5188.47	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	10	1	7574134	408	-19.18	7.30	12	0.03	-281.00	738.00	5800	20240130	-7.07	2425	20230717	122.27	5800	-7.07	20240130	3105	73.59	20240102	11190	-51.83	20231020	3395	58.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
101	20240715	131133	57	100.00	KONEX			N	N	N	N		N	5490	-10	5	-0.18	38240	7	1.95	5300	5490	5300	6320	4680	5500	5462.86	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	10	1	7574134	416	-19.54	7.44	12	0.00	-281.00	738.00	5800	20240130	-5.34	2425	20230717	126.39	5800	-5.34	20240130	3105	76.81	20240102	11190	-50.94	20231020	3395	61.71	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
102	20240715	121131	57	100.00	KONEX			N	N	N	N		N	5490	-10	5	-0.18	38240	7	1.95	5300	5490	5300	6320	4680	5500	5462.86	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	10	1	7574134	416	-19.54	7.44	12	0.00	-281.00	738.00	5800	20240130	-5.34	2425	20230717	126.39	5800	-5.34	20240130	3105	76.81	20240102	11190	-50.94	20231020	3395	61.71	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
103	20240715	111132	57	100.00	KONEX			N	N	N	N		N	5490	-10	5	-0.18	32750	6	1.67	5300	5490	5300	6320	4680	5500	5458.33	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	10	1	7574134	416	-19.54	7.44	12	0.00	-281.00	738.00	5800	20240130	-5.34	2425	20230717	126.39	5800	-5.34	20240130	3105	76.81	20240102	11190	-50.94	20231020	3395	61.71	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
104	20240715	101130	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	10	1	7574134	417	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	2425	20230717	126.80	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
105	20240715	091132	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5686	5592	5496	5402	5306	5545	5355	38	820	500	3300	10	1	7574134	417	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	2425	20230717	126.80	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
106	20240712	161122	57	100.00	KONEX			N	N	N	N		N	5500	-40	5	-0.72	1941500	359	20.73	5590	5590	5400	6370	4710	5540	5408.08	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	417	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	2177	20230706	152.64	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
107	20240712	151130	57	100.00	KONEX			N	N	N	N		N	5500	-40	5	-0.72	1941500	359	20.73	5590	5590	5400	6370	4710	5540	5408.08	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	417	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	2177	20230706	152.64	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
108	20240712	141133	57	100.00	KONEX			N	N	N	N		N	5500	-40	5	-0.72	1374000	254	14.67	5590	5590	5400	6370	4710	5540	5409.45	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	417	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	2177	20230706	152.64	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
109	20240712	131127	57	100.00	KONEX			N	N	N	N		N	5500	-40	5	-0.72	784090	145	8.37	5590	5590	5400	6370	4710	5540	5407.52	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	417	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	2177	20230706	152.64	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
110	20240712	121129	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	5590	1	0.06	5590	5590	5590	6370	4710	5540	5590.00	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	423	-19.89	7.57	12	0.00	-281.00	738.00	5800	20240130	-3.62	2177	20230706	156.78	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
111	20240712	111125	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	5590	1	0.06	5590	5590	5590	6370	4710	5540	5590.00	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	423	-19.89	7.57	12	0.00	-281.00	738.00	5800	20240130	-3.62	2177	20230706	156.78	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
112	20240712	101127	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	5590	1	0.06	5590	5590	5590	6370	4710	5540	5590.00	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	423	-19.89	7.57	12	0.00	-281.00	738.00	5800	20240130	-3.62	2177	20230706	156.78	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
113	20240712	091123	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5673	5606	5503	5436	5333	5555	5385	38	830	500	3320	10	1	7574134	420	-19.72	7.51	12	0.00	-281.00	738.00	5800	20240130	-4.48	2177	20230706	154.48	5800	-4.48	20240130	3105	78.42	20240102	11190	-50.49	20231020	3395	63.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
114	20240711	161118	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	9611780	1732	766.37	5550	5570	5400	6380	4720	5550	5549.53	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	392	-19.72	7.51	12	0.02	-281.00	738.00	5800	20240130	-4.48	2177	20230706	154.48	5800	-4.48	20240130	3105	78.42	20240102	11190	-50.49	20231020	3395	63.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
115	20240711	151125	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	9611780	1732	766.37	5550	5570	5400	6380	4720	5550	5549.53	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	392	-19.72	7.51	12	0.02	-281.00	738.00	5800	20240130	-4.48	2177	20230706	154.48	5800	-4.48	20240130	3105	78.42	20240102	11190	-50.49	20231020	3395	63.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
116	20240711	141126	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	8727120	1569	694.25	5550	5570	5400	6380	4720	5550	5562.22	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	392	-19.72	7.51	12	0.02	-281.00	738.00	5800	20240130	-4.48	2177	20230706	154.48	5800	-4.48	20240130	3105	78.42	20240102	11190	-50.49	20231020	3395	63.18	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
117	20240711	131124	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	8721580	1568	693.81	5550	5570	5400	6380	4720	5550	5562.23	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	382	-19.22	7.32	12	0.02	-281.00	738.00	5800	20240130	-6.90	2177	20230706	148.05	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
118	20240711	121122	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	8572730	1541	681.86	5550	5570	5500	6380	4720	5550	5563.10	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.02	-281.00	738.00	5800	20240130	-4.31	2177	20230706	154.94	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
119	20240711	111119	57	100.00	KONEX			N	N	N	N		N	5500	-50	5	-0.90	8567180	1540	681.42	5550	5570	5500	6380	4720	5550	5563.10	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	389	-19.57	7.45	12	0.02	-281.00	738.00	5800	20240130	-5.17	2177	20230706	152.64	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
120	20240711	101122	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	8126180	1460	646.02	5550	5570	5550	6380	4720	5550	5565.88	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.02	-281.00	738.00	5800	20240130	-4.31	2177	20230706	154.94	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
121	20240711	091119	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5810	5680	5440	5310	5070	5745	5375	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2177	20230706	154.94	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
122	20240710	161114	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	1230880	226	30.58	5200	5570	5200	6390	4730	5560	5446.37	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
123	20240710	151119	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	1230880	226	30.58	5200	5570	5200	6390	4730	5560	5446.37	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
124	20240710	141119	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	1230880	226	30.58	5200	5570	5200	6390	4730	5560	5446.37	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
125	20240710	131118	57	100.00	KONEX			N	N	N	N		N	5400	-160	5	-2.88	1175380	216	29.23	5200	5570	5200	6390	4730	5560	5441.57	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	2132	20230704	153.28	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
126	20240710	121115	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	221850	40	5.41	5200	5570	5200	6390	4730	5560	5546.25	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
127	20240710	111117	57	100.00	KONEX			N	N	N	N		N	5550	-10	5	-0.18	221850	40	5.41	5200	5570	5200	6390	4730	5560	5546.25	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
128	20240710	101113	57	100.00	KONEX			N	N	N	N		N	5570	10	2	0.18	33050	6	0.81	5200	5570	5200	6390	4730	5560	5508.33	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	394	-19.82	7.55	12	0.00	-281.00	738.00	5800	20240130	-3.97	2132	20230704	161.26	5800	-3.97	20240130	3105	79.39	20240102	11190	-50.22	20231020	3395	64.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
129	20240710	091118	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5753	5656	5463	5366	5173	5705	5415	35	830	500	3330	10	1	7074134	393	-19.79	7.53	12	0.00	-281.00	738.00	5800	20240130	-4.14	2132	20230704	160.79	5800	-4.14	20240130	3105	79.07	20240102	11190	-50.31	20231020	3395	63.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
130	20240709	161111	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	4096950	739	119.39	5270	5560	5270	6420	4760	5590	5543.91	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	393	-19.79	7.53	12	0.01	-281.00	738.00	5800	20240130	-4.14	2132	20230704	160.79	5800	-4.14	20240130	3105	79.07	20240102	11190	-50.31	20231020	3395	63.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
131	20240709	151117	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	2095350	379	61.23	5270	5560	5270	6420	4760	5590	5528.63	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	393	-19.79	7.53	12	0.01	-281.00	738.00	5800	20240130	-4.14	2132	20230704	160.79	5800	-4.14	20240130	3105	79.07	20240102	11190	-50.31	20231020	3395	63.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
132	20240709	141117	57	100.00	KONEX			N	N	N	N		N	5450	-140	5	-2.50	2034190	368	59.45	5270	5560	5270	6420	4760	5590	5527.69	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	386	-19.40	7.38	12	0.01	-281.00	738.00	5800	20240130	-6.03	2132	20230704	155.63	5800	-6.03	20240130	3105	75.52	20240102	11190	-51.30	20231020	3395	60.53	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
133	20240709	131121	57	100.00	KONEX			N	N	N	N		N	5550	-40	5	-0.72	1478090	266	42.97	5270	5560	5270	6420	4760	5590	5556.73	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
134	20240709	121121	57	100.00	KONEX			N	N	N	N		N	5550	-40	5	-0.72	1478090	266	42.97	5270	5560	5270	6420	4760	5590	5556.73	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	2132	20230704	160.32	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
135	20240709	111122	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	561270	101	16.32	5270	5560	5270	6420	4760	5590	5557.13	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	393	-19.79	7.53	12	0.00	-281.00	738.00	5800	20240130	-4.14	2132	20230704	160.79	5800	-4.14	20240130	3105	79.07	20240102	11190	-50.31	20231020	3395	63.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
136	20240709	101117	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	60870	11	1.78	5270	5560	5270	6420	4760	5590	5533.64	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	393	-19.79	7.53	12	0.00	-281.00	738.00	5800	20240130	-4.14	2132	20230704	160.79	5800	-4.14	20240130	3105	79.07	20240102	11190	-50.31	20231020	3395	63.77	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
137	20240709	091114	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5796	5692	5546	5442	5296	5745	5495	35	830	500	3350	10	1	7074134	395	-19.89	7.57	12	0.00	-281.00	738.00	5800	20240130	-3.62	2132	20230704	162.20	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
138	20240708	161108	57	100.00	KONEX			N	N	N	N		N	5590	-30	5	-0.53	3368280	619	78.65	5400	5650	5400	6460	4780	5620	5441.49	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	395	-19.89	7.57	12	0.01	-281.00	738.00	5800	20240130	-3.62	2132	20230704	162.20	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
139	20240708	151109	57	100.00	KONEX			N	N	N	N		N	5590	-30	5	-0.53	3368280	619	78.65	5400	5650	5400	6460	4780	5620	5441.49	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	395	-19.89	7.57	12	0.01	-281.00	738.00	5800	20240130	-3.62	2132	20230704	162.20	5800	-3.62	20240130	3105	80.03	20240102	11190	-50.04	20231020	3395	64.65	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
140	20240708	141113	57	100.00	KONEX			N	N	N	N		N	5600	-20	5	-0.36	3357100	617	78.40	5400	5650	5400	6460	4780	5620	5441.00	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	396	-19.93	7.59	12	0.01	-281.00	738.00	5800	20240130	-3.45	2132	20230704	162.66	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
141	20240708	131108	57	100.00	KONEX			N	N	N	N		N	5600	-20	5	-0.36	369500	66	8.39	5400	5650	5400	6460	4780	5620	5598.48	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	396	-19.93	7.59	12	0.00	-281.00	738.00	5800	20240130	-3.45	2132	20230704	162.66	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
142	20240708	121110	57	100.00	KONEX			N	N	N	N		N	5600	-20	5	-0.36	330100	59	7.50	5400	5650	5400	6460	4780	5620	5594.92	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	396	-19.93	7.59	12	0.00	-281.00	738.00	5800	20240130	-3.45	2132	20230704	162.66	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
143	20240708	111107	57	100.00	KONEX			N	N	N	N		N	5600	-20	5	-0.36	330100	59	7.50	5400	5650	5400	6460	4780	5620	5594.92	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	396	-19.93	7.59	12	0.00	-281.00	738.00	5800	20240130	-3.45	2132	20230704	162.66	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
144	20240708	101107	57	100.00	KONEX			N	N	N	N		N	5600	-20	5	-0.36	78100	14	1.78	5400	5650	5400	6460	4780	5620	5578.57	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	396	-19.93	7.59	12	0.00	-281.00	738.00	5800	20240130	-3.45	2132	20230704	162.66	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
145	20240708	091107	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5666	5642	5596	5572	5526	5655	5585	35	840	500	3370	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	2132	20230704	163.60	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
146	20240705	161102	57	100.00	KONEX			N	N	N	N		N	5620	220	2	4.07	4370240	787	504.49	5620	5620	5550	6210	4590	5400	5553.04	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	398	-20.00	7.62	12	0.01	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
147	20240705	151105	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	1499700	270	173.08	5620	5620	5550	6210	4590	5400	5554.44	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
148	20240705	141107	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	944700	170	108.97	5620	5620	5550	6210	4590	5400	5557.06	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
149	20240705	131105	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	944700	170	108.97	5620	5620	5550	6210	4590	5400	5557.06	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
150	20240705	121105	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	944700	170	108.97	5620	5620	5550	6210	4590	5400	5557.06	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
151	20240705	111102	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	139950	25	16.03	5620	5620	5550	6210	4590	5400	5598.00	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	393	-19.75	7.52	12	0.00	-281.00	738.00	5800	20240130	-4.31	1927	20230629	188.01	5800	-4.31	20240130	3105	78.74	20240102	11190	-50.40	20231020	3395	63.48	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
152	20240705	101102	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
153	20240705	091104	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5760	5580	5490	5310	5220	5535	5265	35	810	500	3240	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
154	20240704	161057	57	100.00	KONEX			N	N	N	N		N	5400	-220	5	-3.91	878290	156	10.22	5620	5670	5400	6460	4780	5620	5630.06	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
155	20240704	151102	57	100.00	KONEX			N	N	N	N		N	5400	-220	5	-3.91	878290	156	10.22	5620	5670	5400	6460	4780	5620	5630.06	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
156	20240704	141101	57	100.00	KONEX			N	N	N	N		N	5630	10	2	0.18	597040	106	6.95	5620	5670	5620	6460	4780	5620	5632.45	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	398	-20.04	7.63	12	0.00	-281.00	738.00	5800	20240130	-2.93	1927	20230629	192.16	5800	-2.93	20240130	3105	81.32	20240102	11190	-49.69	20231020	3395	65.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
157	20240704	131101	57	100.00	KONEX			N	N	N	N		N	5630	10	2	0.18	597040	106	6.95	5620	5670	5620	6460	4780	5620	5632.45	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	398	-20.04	7.63	12	0.00	-281.00	738.00	5800	20240130	-2.93	1927	20230629	192.16	5800	-2.93	20240130	3105	81.32	20240102	11190	-49.69	20231020	3395	65.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
158	20240704	121101	57	100.00	KONEX			N	N	N	N		N	5630	10	2	0.18	540740	96	6.29	5620	5670	5620	6460	4780	5620	5632.71	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	398	-20.04	7.63	12	0.00	-281.00	738.00	5800	20240130	-2.93	1927	20230629	192.16	5800	-2.93	20240130	3105	81.32	20240102	11190	-49.69	20231020	3395	65.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
159	20240704	111059	57	100.00	KONEX			N	N	N	N		N	5630	10	2	0.18	540740	96	6.29	5620	5670	5620	6460	4780	5620	5632.71	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	398	-20.04	7.63	12	0.00	-281.00	738.00	5800	20240130	-2.93	1927	20230629	192.16	5800	-2.93	20240130	3105	81.32	20240102	11190	-49.69	20231020	3395	65.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
160	20240704	101059	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
161	20240704	091101	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5726	5672	5586	5532	5446	5630	5490	35	840	500	3370	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
162	20240703	161055	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	8554990	1526	11738.46	5640	5640	5500	6460	4780	5620	5606.15	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	398	-20.00	7.62	12	0.02	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
163	20240703	151058	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	8554990	1526	11738.46	5640	5640	5500	6460	4780	5620	5606.15	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	398	-20.00	7.62	12	0.02	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
164	20240703	141058	57	100.00	KONEX			N	N	N	N		N	5600	-20	5	-0.36	7380590	1317	10130.77	5640	5640	5500	6460	4780	5620	5604.09	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	396	-19.93	7.59	12	0.02	-281.00	738.00	5800	20240130	-3.45	1927	20230629	190.61	5800	-3.45	20240130	3105	80.35	20240102	11190	-49.96	20231020	3395	64.95	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
165	20240703	131058	57	100.00	KONEX			N	N	N	N		N	5640	20	2	0.36	5682990	1016	7815.38	5640	5640	5500	6460	4780	5620	5593.49	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	399	-20.07	7.64	12	0.01	-281.00	738.00	5800	20240130	-2.76	1927	20230629	192.68	5800	-2.76	20240130	3105	81.64	20240102	11190	-49.60	20231020	3395	66.13	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
166	20240703	121057	57	100.00	KONEX			N	N	N	N		N	5640	20	2	0.36	5682990	1016	7815.38	5640	5640	5500	6460	4780	5620	5593.49	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	399	-20.07	7.64	12	0.01	-281.00	738.00	5800	20240130	-2.76	1927	20230629	192.68	5800	-2.76	20240130	3105	81.64	20240102	11190	-49.60	20231020	3395	66.13	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
167	20240703	111059	57	100.00	KONEX			N	N	N	N		N	5630	10	2	0.18	5598790	1001	7700.00	5640	5640	5500	6460	4780	5620	5593.20	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	398	-20.04	7.63	12	0.01	-281.00	738.00	5800	20240130	-2.93	1927	20230629	192.16	5800	-2.93	20240130	3105	81.32	20240102	11190	-49.69	20231020	3395	65.83	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
168	20240703	101100	57	100.00	KONEX			N	N	N	N		N	5500	-120	5	-2.14	1353140	246	1892.31	5640	5640	5500	6460	4780	5620	5500.57	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	389	-19.57	7.45	12	0.00	-281.00	738.00	5800	20240130	-5.17	1927	20230629	185.42	5800	-5.17	20240130	3105	77.13	20240102	11190	-50.85	20231020	3395	62.00	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
169	20240703	091056	57	100.00	KONEX			N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	6460	4780	5620	0.00	0.00	0	0	5806	5712	5556	5462	5306	5760	5510	35	840	500	3370	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
170	20240702	161053	57	100.00	KONEX			N	N	N	N		N	5620	110	2	2.00	72920	13	2.05	5400	5650	5400	6330	4690	5510	5609.23	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
171	20240702	151055	57	100.00	KONEX			N	N	N	N		N	5620	110	2	2.00	72920	13	2.05	5400	5650	5400	6330	4690	5510	5609.23	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
172	20240702	141056	57	100.00	KONEX			N	N	N	N		N	5620	110	2	2.00	72920	13	2.05	5400	5650	5400	6330	4690	5510	5609.23	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
173	20240702	131055	57	100.00	KONEX			N	N	N	N		N	5620	110	2	2.00	72920	13	2.05	5400	5650	5400	6330	4690	5510	5609.23	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
174	20240702	121056	57	100.00	KONEX			N	N	N	N		N	5620	110	2	2.00	72920	13	2.05	5400	5650	5400	6330	4690	5510	5609.23	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	398	-20.00	7.62	12	0.00	-281.00	738.00	5800	20240130	-3.10	1927	20230629	191.65	5800	-3.10	20240130	3105	81.00	20240102	11190	-49.78	20231020	3395	65.54	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
175	20240702	111055	57	100.00	KONEX			N	N	N	N		N	5400	-110	5	-2.00	67300	12	1.89	5400	5650	5400	6330	4690	5510	5608.33	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
176	20240702	101054	57	100.00	KONEX			N	N	N	N		N	5400	-110	5	-2.00	67300	12	1.89	5400	5650	5400	6330	4690	5510	5608.33	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
177	20240702	091056	57	100.00	KONEX			N	N	N	N		N	5400	-110	5	-2.00	5400	1	0.16	5400	5400	5400	6330	4690	5510	5400.00	0.00	0	0	5756	5632	5566	5442	5376	5605	5415	35	820	500	3300	10	1	7074134	382	-19.22	7.32	12	0.00	-281.00	738.00	5800	20240130	-6.90	1927	20230629	180.23	5800	-6.90	20240130	3105	73.91	20240102	11190	-51.74	20231020	3395	59.06	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
178	20240701	161050	57	100.00	KONEX			N	N	N	N		N	5510	-190	5	-3.33	3543730	634	27.16	5510	5690	5500	6550	4850	5700	5589.48	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	390	-19.61	7.47	12	0.01	-281.00	738.00	5800	20240130	-5.00	1927	20230629	185.94	5800	-5.00	20240130	3105	77.46	20240102	11190	-50.76	20231020	3395	62.30	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
179	20240701	151053	57	100.00	KONEX			N	N	N	N		N	5690	-10	5	-0.18	3328840	595	25.49	5510	5690	5500	6550	4850	5700	5594.69	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
180	20240701	141052	57	100.00	KONEX			N	N	N	N		N	5690	-10	5	-0.18	3328840	595	25.49	5510	5690	5500	6550	4850	5700	5594.69	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
181	20240701	131051	57	100.00	KONEX			N	N	N	N		N	5690	-10	5	-0.18	2101040	376	16.11	5510	5690	5500	6550	4850	5700	5587.87	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
182	20240701	121052	57	100.00	KONEX			N	N	N	N		N	5690	-10	5	-0.18	2101040	376	16.11	5510	5690	5500	6550	4850	5700	5587.87	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
183	20240701	111049	57	100.00	KONEX			N	N	N	N		N	5690	-10	5	-0.18	2101040	376	16.11	5510	5690	5500	6550	4850	5700	5587.87	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.25	7.71	12	0.01	-281.00	738.00	5800	20240130	-1.90	1927	20230629	195.28	5800	-1.90	20240130	3105	83.25	20240102	11190	-49.15	20231020	3395	67.60	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
184	20240701	101048	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.28	7.72	12	0.00	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N
185	20240701	091046	57	100.00	KONEX			N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	6550	4850	5700	0.00	0.00	0	0	6020	5860	5580	5420	5140	5720	5280	35	850	500	3420	10	1	7074134	403	-20.28	7.72	12	0.00	-281.00	738.00	5800	20240130	-1.72	1927	20230629	195.80	5800	-1.72	20240130	3105	83.57	20240102	11190	-49.06	20231020	3395	67.89	20240320	0.00	N	311060	500	35 억		0	N	N	0	N	00	N