KissMeData/044990/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	160516	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	27400750	935	97.80	29500	29550	28850	34000	25200	29600	29305.61	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230814	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240731	150518	57	100.00	KONEX			N	N	N	N		N	29400	-200	5	-0.68	24775550	846	88.49	29500	29550	28850	34000	25200	29600	29285.52	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2208	7.33	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.61	13500	20230814	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240731	140522	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	20424900	697	72.91	29500	29550	28850	34000	25200	29600	29304.02	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230814	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240731	130519	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	18361900	626	65.48	29500	29550	28850	34000	25200	29600	29332.11	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230814	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240731	120521	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	18273400	623	65.17	29500	29550	28850	34000	25200	29600	29331.30	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230814	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240731	110520	57	100.00	KONEX			N	N	N	N		N	29550	-50	5	-0.17	9745050	331	34.62	29500	29550	29000	34000	25200	29600	29441.24	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2220	7.36	2.55	12	0.00	4013.00	11592.00	30500	20240610	-3.11	13500	20230814	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240731	100519	57	100.00	KONEX			N	N	N	N		N	29550	-50	5	-0.17	324550	11	1.15	29500	29550	29500	34000	25200	29600	29504.55	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2220	7.36	2.55	12	0.00	4013.00	11592.00	30500	20240610	-3.11	13500	20230814	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240731	090514	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	29800	29700	29600	29500	29400	29700	29500	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230814	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240730	160506	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	28334200	956	43.06	29600	29700	29500	34000	25200	29600	29638.28	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.01	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240730	150514	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	28334200	956	43.06	29600	29700	29500	34000	25200	29600	29638.28	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.01	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240730	140507	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	24486200	826	37.21	29600	29700	29500	34000	25200	29600	29644.31	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240730	130512	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	23011200	776	34.95	29600	29700	29600	34000	25200	29600	29653.61	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.01	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240730	120509	57	100.00	KONEX			N	N	N	N		N	29700	100	2	0.34	7234800	244	10.99	29600	29700	29600	34000	25200	29600	29650.82	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2231	7.40	2.56	12	0.00	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240730	110513	57	100.00	KONEX			N	N	N	N		N	29700	100	2	0.34	6908100	233	10.50	29600	29700	29600	34000	25200	29600	29648.50	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2231	7.40	2.56	12	0.00	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240730	100513	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	592000	20	0.90	29600	29600	29600	34000	25200	29600	29600.00	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240730	090515	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	30000	29800	29600	29400	29200	29900	29500	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240729	160507	57	100.00	KONEX			N	N	N	N		N	29600	100	2	0.34	65793200	2220	74.97	29500	29800	29400	33900	25100	29500	29636.58	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2223	7.38	2.55	12	0.03	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240729	150510	57	100.00	KONEX			N	N	N	N		N	29600	100	2	0.34	64313200	2170	73.29	29500	29800	29400	33900	25100	29500	29637.42	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2223	7.38	2.55	12	0.03	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240729	140515	57	100.00	KONEX			N	N	N	N		N	29600	100	2	0.34	64106000	2163	73.05	29500	29800	29400	33900	25100	29500	29637.54	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2223	7.38	2.55	12	0.03	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240729	130517	57	100.00	KONEX			N	N	N	N		N	29750	250	2	0.85	63070000	2128	71.87	29500	29800	29400	33900	25100	29500	29638.16	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2235	7.41	2.57	12	0.03	4013.00	11592.00	30500	20240610	-2.46	13500	20230724	120.37	30500	-2.46	20240610	16550	79.76	20240109	30500	-2.46	20240610	13500	120.37	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240729	120511	57	100.00	KONEX			N	N	N	N		N	29750	250	2	0.85	30912500	1043	35.22	29500	29750	29400	33900	25100	29500	29638.06	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2235	7.41	2.57	12	0.01	4013.00	11592.00	30500	20240610	-2.46	13500	20230724	120.37	30500	-2.46	20240610	16550	79.76	20240109	30500	-2.46	20240610	13500	120.37	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240729	110510	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	13070000	443	14.96	29500	29750	29400	33900	25100	29500	29503.39	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240729	100508	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	6698000	227	7.67	29500	29750	29400	33900	25100	29500	29506.61	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240729	090506	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	0	0	0.00	0	0	0	33900	25100	29500	0.00	0.00	0	0	30166	29832	29566	29232	28966	29700	29100	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240726	160459	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	87257700	2961	65.16	29900	29900	29300	33900	25100	29500	29469.00	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240726	150504	57	100.00	KONEX			N	N	N	N		N	29450	-50	5	-0.17	74654550	2533	55.74	29900	29900	29350	33900	25100	29500	29472.78	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2212	7.34	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240726	140506	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	63970450	2170	47.76	29900	29900	29350	33900	25100	29500	29479.47	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240726	130505	57	100.00	KONEX			N	N	N	N		N	29450	-50	5	-0.17	30782900	1040	22.89	29900	29900	29400	33900	25100	29500	29598.94	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2212	7.34	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240726	120509	57	100.00	KONEX			N	N	N	N		N	29700	200	2	0.68	20086150	677	14.90	29900	29900	29400	33900	25100	29500	29669.35	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2231	7.40	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240726	110508	57	100.00	KONEX			N	N	N	N		N	29400	-100	5	-0.34	19192650	647	14.24	29900	29900	29400	33900	25100	29500	29664.06	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2208	7.33	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240726	100507	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	12938750	435	9.57	29900	29900	29500	33900	25100	29500	29744.25	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240726	090503	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	0	0	0.00	0	0	0	33900	25100	29500	0.00	0.00	0	0	29833	29666	29333	29166	28833	29750	29250	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240725	160503	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	133447650	4544	184.79	29400	29500	29000	34000	25200	29600	29367.88	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240725	150511	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	123072050	4192	170.48	29400	29500	29000	34000	25200	29600	29358.79	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2212	7.34	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240725	140509	57	100.00	KONEX			N	N	N	N		N	29400	-200	5	-0.68	123013150	4190	170.39	29400	29500	29000	34000	25200	29600	29358.75	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2208	7.33	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240725	130506	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	117329350	3997	162.55	29400	29500	29000	34000	25200	29600	29354.35	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240725	120507	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	106768750	3639	147.99	29400	29500	29000	34000	25200	29600	29340.13	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2212	7.34	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240725	110504	57	100.00	KONEX			N	N	N	N		N	29450	-150	5	-0.51	99694600	3397	138.15	29400	29500	29300	34000	25200	29600	29347.84	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2212	7.34	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240725	100505	57	100.00	KONEX			N	N	N	N		N	29350	-250	5	-0.84	67475000	2298	93.45	29400	29500	29350	34000	25200	29600	29362.49	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2204	7.31	2.53	12	0.03	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240725	090502	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	29833	29716	29583	29466	29333	29725	29475	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230814	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240724	160500	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	72690450	2459	79.81	29600	29700	29450	34000	25200	29600	29560.98	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.03	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240724	150507	57	100.00	KONEX			N	N	N	N		N	29550	-50	5	-0.17	70444550	2383	77.35	29600	29700	29450	34000	25200	29600	29561.29	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2220	7.36	2.55	12	0.03	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240724	140504	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	68435150	2315	75.14	29600	29700	29450	34000	25200	29600	29561.62	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240724	130508	57	100.00	KONEX			N	N	N	N		N	29550	-50	5	-0.17	51529300	1743	56.57	29600	29700	29450	34000	25200	29600	29563.57	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2220	7.36	2.55	12	0.02	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240724	120510	57	100.00	KONEX			N	N	N	N		N	29550	-50	5	-0.17	51529300	1743	56.57	29600	29700	29450	34000	25200	29600	29563.57	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2220	7.36	2.55	12	0.02	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240724	110507	57	100.00	KONEX			N	N	N	N		N	29500	-100	5	-0.34	23004700	779	25.28	29600	29700	29450	34000	25200	29600	29531.07	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240724	100506	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240724	090504	57	100.00	KONEX			N	N	N	N		N	29600	0	3	0.00	0	0	0.00	0	0	0	34000	25200	29600	0.00	0.00	0	0	29733	29666	29583	29516	29433	29675	29525	38	4400	500	20120	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240723	160457	57	100.00	KONEX			N	N	N	N		N	29600	-50	5	-0.17	91229600	3081	153.06	29600	29650	29500	34050	25250	29650	29610.39	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2223	7.38	2.55	12	0.04	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240723	150511	57	100.00	KONEX			N	N	N	N		N	29600	-50	5	-0.17	88595200	2992	148.63	29600	29650	29500	34050	25250	29650	29610.70	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2223	7.38	2.55	12	0.04	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240723	140500	57	100.00	KONEX			N	N	N	N		N	29550	-100	5	-0.34	43723150	1476	73.32	29600	29650	29500	34050	25250	29650	29622.73	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2220	7.36	2.55	12	0.02	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240723	130459	57	100.00	KONEX			N	N	N	N		N	29600	-50	5	-0.17	34743300	1172	58.22	29600	29650	29600	34050	25250	29650	29644.45	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2223	7.38	2.55	12	0.02	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240723	120502	57	100.00	KONEX			N	N	N	N		N	29650	0	3	0.00	27213400	918	45.60	29600	29650	29600	34050	25250	29650	29644.23	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2227	7.39	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240723	110503	57	100.00	KONEX			N	N	N	N		N	29650	0	3	0.00	25138200	848	42.13	29600	29650	29600	34050	25250	29650	29644.10	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2227	7.39	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240723	100502	57	100.00	KONEX			N	N	N	N		N	29650	0	3	0.00	5925000	200	9.94	29600	29650	29600	34050	25250	29650	29625.00	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2227	7.39	2.56	12	0.00	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240723	090504	57	100.00	KONEX			N	N	N	N		N	29600	-50	5	-0.17	1184000	40	1.99	29600	29600	29600	34050	25250	29650	29600.00	0.00	0	0	29850	29750	29600	29500	29350	29675	29425	38	4400	500	20160	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240722	160456	57	100.00	KONEX			N	N	N	N		N	29650	-50	5	-0.17	59557250	2013	42.03	29700	29700	29450	34150	25250	29700	29586.31	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2227	7.39	2.56	12	0.03	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240722	150502	57	100.00	KONEX			N	N	N	N		N	29550	-150	5	-0.51	38772600	1312	27.39	29700	29700	29450	34150	25250	29700	29552.29	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2220	7.36	2.55	12	0.02	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240722	140502	57	100.00	KONEX			N	N	N	N		N	29650	-50	5	-0.17	32709350	1107	23.11	29700	29700	29450	34150	25250	29700	29547.74	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2227	7.39	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240722	130500	57	100.00	KONEX			N	N	N	N		N	29600	-100	5	-0.34	30163700	1021	21.32	29700	29700	29450	34150	25250	29700	29543.29	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2223	7.38	2.55	12	0.01	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240722	120500	57	100.00	KONEX			N	N	N	N		N	29500	-200	5	-0.67	28565100	967	20.19	29700	29700	29450	34150	25250	29700	29539.92	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240722	110459	57	100.00	KONEX			N	N	N	N		N	29650	-50	5	-0.17	17941800	607	12.67	29700	29700	29450	34150	25250	29700	29558.15	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2227	7.39	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240722	100500	57	100.00	KONEX			N	N	N	N		N	29650	-50	5	-0.17	17941800	607	12.67	29700	29700	29450	34150	25250	29700	29558.15	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2227	7.39	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240722	090458	57	100.00	KONEX			N	N	N	N		N	29700	0	3	0.00	0	0	0.00	0	0	0	34150	25250	29700	0.00	0.00	0	0	30366	30032	29816	29482	29266	29925	29375	38	4450	500	20190	50	1	7511064	2231	7.40	2.56	12	0.00	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240719	160450	57	100.00	KONEX			N	N	N	N		N	29700	50	2	0.17	142098500	4790	103.86	30150	30150	29600	34050	25250	29650	29665.66	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2231	7.40	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240719	150453	57	100.00	KONEX			N	N	N	N		N	29700	50	2	0.17	141504500	4770	103.43	30150	30150	29600	34050	25250	29650	29665.51	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2231	7.40	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240719	140457	57	100.00	KONEX			N	N	N	N		N	29650	0	3	0.00	127823300	4309	93.43	30150	30150	29600	34050	25250	29650	29664.26	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2227	7.39	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240719	130450	57	100.00	KONEX			N	N	N	N		N	29700	50	2	0.17	112523850	3793	82.24	30150	30150	29600	34050	25250	29650	29666.19	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2231	7.40	2.56	12	0.05	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240719	120450	57	100.00	KONEX			N	N	N	N		N	29700	50	2	0.17	109256850	3683	79.86	30150	30150	29600	34050	25250	29650	29665.18	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2231	7.40	2.56	12	0.05	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240719	110453	57	100.00	KONEX			N	N	N	N		N	29650	0	3	0.00	109227150	3682	79.84	30150	30150	29600	34050	25250	29650	29665.17	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2227	7.39	2.56	12	0.05	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240719	100415	57	100.00	KONEX			N	N	N	N		N	29600	-50	5	-0.17	78953450	2661	57.70	30150	30150	29600	34050	25250	29650	29670.59	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2223	7.38	2.55	12	0.04	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240719	090503	57	100.00	KONEX			N	N	N	N		N	30150	500	2	1.69	30150	1	0.02	30150	30150	30150	34050	25250	29650	30150.00	0.00	0	0	29816	29732	29616	29532	29416	29775	29575	38	4400	500	20160	50	1	7511064	2265	7.51	2.60	12	0.00	4013.00	11592.00	30500	20240610	-1.15	13500	20230724	123.33	30500	-1.15	20240610	16550	82.18	20240109	30500	-1.15	20240610	13500	123.33	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240718	160444	57	100.00	KONEX			N	N	N	N		N	29650	100	2	0.34	136281000	4612	60.22	29600	29700	29500	33950	25150	29550	29549.22	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2227	7.39	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240718	150450	57	100.00	KONEX			N	N	N	N		N	29500	-50	5	-0.17	133049150	4503	58.79	29600	29700	29500	33950	25150	29550	29546.78	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2216	7.35	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240718	140446	57	100.00	KONEX			N	N	N	N		N	29650	100	2	0.34	123857400	4192	54.73	29600	29700	29500	33950	25150	29550	29546.14	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2227	7.39	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240718	130448	57	100.00	KONEX			N	N	N	N		N	29650	100	2	0.34	123827750	4191	54.72	29600	29700	29500	33950	25150	29550	29546.11	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2227	7.39	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240718	120448	57	100.00	KONEX			N	N	N	N		N	29700	150	2	0.51	123798100	4190	54.71	29600	29700	29500	33950	25150	29550	29546.09	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2231	7.40	2.56	12	0.06	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240718	110451	57	100.00	KONEX			N	N	N	N		N	29550	0	3	0.00	89192250	3017	39.39	29600	29600	29500	33950	25150	29550	29563.23	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2220	7.36	2.55	12	0.04	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240718	100451	57	100.00	KONEX			N	N	N	N		N	29500	-50	5	-0.17	20446500	692	9.04	29600	29600	29500	33950	25150	29550	29546.97	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240718	090452	57	100.00	KONEX			N	N	N	N		N	29550	0	3	0.00	0	0	0.00	0	0	0	33950	25150	29550	0.00	0.00	0	0	29916	29732	29566	29382	29216	29650	29300	38	4400	500	20090	50	1	7511064	2220	7.36	2.55	12	0.00	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240717	160511	57	100.00	KONEX			N	N	N	N		N	29550	-200	5	-0.67	225781350	7659	52.52	29750	29750	29400	34200	25300	29750	29479.22	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2220	7.36	2.55	12	0.10	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240717	150513	57	100.00	KONEX			N	N	N	N		N	29550	-200	5	-0.67	220137300	7468	51.21	29750	29750	29400	34200	25300	29750	29477.41	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2220	7.36	2.55	12	0.10	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240717	140510	57	100.00	KONEX			N	N	N	N		N	29550	-200	5	-0.67	214795950	7287	49.97	29750	29750	29400	34200	25300	29750	29476.60	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2220	7.36	2.55	12	0.10	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240717	130509	57	100.00	KONEX			N	N	N	N		N	29400	-350	5	-1.18	101416500	3437	23.57	29750	29750	29400	34200	25300	29750	29507.27	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240717	120511	57	100.00	KONEX			N	N	N	N		N	29400	-350	5	-1.18	100593300	3409	23.38	29750	29750	29400	34200	25300	29750	29508.15	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240717	110510	57	100.00	KONEX			N	N	N	N		N	29700	-50	5	-0.17	24897350	838	5.75	29750	29750	29600	34200	25300	29750	29710.44	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2231	7.40	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.62	13500	20230724	120.00	30500	-2.62	20240610	16550	79.46	20240109	30500	-2.62	20240610	13500	120.00	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240717	100510	57	100.00	KONEX			N	N	N	N		N	29650	-100	5	-0.34	22439850	755	5.18	29750	29750	29650	34200	25300	29750	29721.66	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2227	7.39	2.56	12	0.01	4013.00	11592.00	30500	20240610	-2.79	13500	20230724	119.63	30500	-2.79	20240610	16550	79.15	20240109	30500	-2.79	20240610	13500	119.63	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240717	090416	57	100.00	KONEX			N	N	N	N		N	29750	0	3	0.00	0	0	0.00	0	0	0	34200	25300	29750	0.00	0.00	0	0	30050	29900	29700	29550	29350	29975	29625	38	4450	500	20230	50	1	7511064	2235	7.41	2.57	12	0.00	4013.00	11592.00	30500	20240610	-2.46	13500	20230724	120.37	30500	-2.46	20240610	16550	79.76	20240109	30500	-2.46	20240610	13500	120.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240716	160511	57	100.00	KONEX			N	N	N	N		N	29750	200	2	0.68	433182950	14582	653.90	29600	29850	29500	33950	25150	29550	29706.69	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2235	7.41	2.57	12	0.19	4013.00	11592.00	30500	20240610	-2.46	13500	20230724	120.37	30500	-2.46	20240610	16550	79.76	20240109	30500	-2.46	20240610	13500	120.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240716	150516	57	100.00	KONEX			N	N	N	N		N	29800	250	2	0.85	386090000	12998	582.87	29600	29850	29500	33950	25150	29550	29703.80	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2238	7.43	2.57	12	0.17	4013.00	11592.00	30500	20240610	-2.30	13500	20230724	120.74	30500	-2.30	20240610	16550	80.06	20240109	30500	-2.30	20240610	13500	120.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240716	140514	57	100.00	KONEX			N	N	N	N		N	29800	250	2	0.85	363611700	12243	549.01	29600	29850	29500	33950	25150	29550	29699.56	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2238	7.43	2.57	12	0.16	4013.00	11592.00	30500	20240610	-2.30	13500	20230724	120.74	30500	-2.30	20240610	16550	80.06	20240109	30500	-2.30	20240610	13500	120.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240716	130514	57	100.00	KONEX			N	N	N	N		N	29600	50	2	0.17	230028950	7748	347.44	29600	29850	29500	33950	25150	29550	29688.82	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2223	7.38	2.55	12	0.10	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240716	120513	57	100.00	KONEX			N	N	N	N		N	29500	-50	5	-0.17	193664600	6516	292.20	29600	29850	29500	33950	25150	29550	29721.39	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2216	7.35	2.54	12	0.09	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240716	110513	57	100.00	KONEX			N	N	N	N		N	29800	250	2	0.85	152777450	5135	230.27	29600	29850	29500	33950	25150	29550	29752.18	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2238	7.43	2.57	12	0.07	4013.00	11592.00	30500	20240610	-2.30	13500	20230724	120.74	30500	-2.30	20240610	16550	80.06	20240109	30500	-2.30	20240610	13500	120.74	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240716	100513	57	100.00	KONEX			N	N	N	N		N	29600	50	2	0.17	4442300	150	6.73	29600	29700	29500	33950	25150	29550	29615.33	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2223	7.38	2.55	12	0.00	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240716	090511	57	100.00	KONEX			N	N	N	N		N	29550	0	3	0.00	0	0	0.00	0	0	0	33950	25150	29550	0.00	0.00	0	0	30283	29916	29583	29216	28883	30100	29400	38	4400	500	20090	50	1	7511064	2220	7.36	2.55	12	0.00	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240715	160505	57	100.00	KONEX			N	N	N	N		N	29550	50	2	0.17	65870850	2230	34.45	29250	29950	29250	33900	25100	29500	29538.50	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2220	7.36	2.55	12	0.03	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240715	150508	57	100.00	KONEX			N	N	N	N		N	29550	50	2	0.17	65811600	2228	34.42	29250	29950	29250	33900	25100	29500	29538.42	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2220	7.36	2.55	12	0.03	4013.00	11592.00	30500	20240610	-3.11	13500	20230724	118.89	30500	-3.11	20240610	16550	78.55	20240109	30500	-3.11	20240610	13500	118.89	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240715	140508	57	100.00	KONEX			N	N	N	N		N	29600	100	2	0.34	55277000	1872	28.92	29250	29950	29250	33900	25100	29500	29528.31	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2223	7.38	2.55	12	0.02	4013.00	11592.00	30500	20240610	-2.95	13500	20230724	119.26	30500	-2.95	20240610	16550	78.85	20240109	30500	-2.95	20240610	13500	119.26	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240715	130508	57	100.00	KONEX			N	N	N	N		N	29750	250	2	0.85	7659800	260	4.02	29250	29950	29250	33900	25100	29500	29460.77	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2235	7.41	2.57	12	0.00	4013.00	11592.00	30500	20240610	-2.46	13500	20230724	120.37	30500	-2.46	20240610	16550	79.76	20240109	30500	-2.46	20240610	13500	120.37	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240715	120508	57	100.00	KONEX			N	N	N	N		N	29850	350	2	1.19	681050	23	0.36	29250	29950	29250	33900	25100	29500	29610.87	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2242	7.44	2.58	12	0.00	4013.00	11592.00	30500	20240610	-2.13	13500	20230724	121.11	30500	-2.13	20240610	16550	80.36	20240109	30500	-2.13	20240610	13500	121.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240715	110508	57	100.00	KONEX			N	N	N	N		N	29850	350	2	1.19	681050	23	0.36	29250	29950	29250	33900	25100	29500	29610.87	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2242	7.44	2.58	12	0.00	4013.00	11592.00	30500	20240610	-2.13	13500	20230724	121.11	30500	-2.13	20240610	16550	80.36	20240109	30500	-2.13	20240610	13500	121.11	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240715	100508	57	100.00	KONEX			N	N	N	N		N	29950	450	2	1.53	651200	22	0.34	29250	29950	29250	33900	25100	29500	29600.00	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2250	7.46	2.58	12	0.00	4013.00	11592.00	30500	20240610	-1.80	13500	20230724	121.85	30500	-1.80	20240610	16550	80.97	20240109	30500	-1.80	20240610	13500	121.85	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240715	090508	57	100.00	KONEX			N	N	N	N		N	29500	0	3	0.00	0	0	0.00	0	0	0	33900	25100	29500	0.00	0.00	0	0	29833	29666	29433	29266	29033	29700	29300	38	4400	500	20060	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240712	160504	57	100.00	KONEX			N	N	N	N		N	29500	50	2	0.17	190707250	6473	1242.42	29500	29600	29200	33850	25050	29450	29461.96	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2216	7.35	2.54	12	0.09	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240712	150506	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	44922200	1529	293.47	29500	29500	29200	33850	25050	29450	29380.12	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240712	140510	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	39890400	1358	260.65	29500	29500	29200	33850	25050	29450	29374.37	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240712	130505	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	10255200	350	67.18	29500	29500	29200	33850	25050	29450	29300.57	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240712	120507	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	10020200	342	65.64	29500	29500	29200	33850	25050	29450	29298.83	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240712	110505	57	100.00	KONEX			N	N	N	N		N	29300	-150	5	-0.51	9696250	331	63.53	29500	29500	29200	33850	25050	29450	29293.81	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2201	7.30	2.53	12	0.00	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240712	100507	57	100.00	KONEX			N	N	N	N		N	29500	50	2	0.17	4741700	162	31.09	29500	29500	29200	33850	25050	29450	29269.75	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240712	090502	57	100.00	KONEX			N	N	N	N		N	29500	50	2	0.17	29500	1	0.19	29500	29500	29500	33850	25050	29450	29500.00	0.00	0	0	29550	29500	29450	29400	29350	29475	29375	38	4400	500	20020	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240711	160502	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	15342150	521	11.69	29500	29500	29400	33850	25050	29450	29447.50	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240711	150507	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	14311400	486	10.90	29500	29500	29400	33850	25050	29450	29447.33	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240711	140506	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	9453600	321	7.20	29500	29500	29400	33850	25050	29450	29450.47	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240711	130504	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	9424150	320	7.18	29500	29500	29400	33850	25050	29450	29450.47	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20240711	120505	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	9306550	316	7.09	29500	29500	29450	33850	25050	29450	29451.11	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20240711	110503	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	9247650	314	7.04	29500	29500	29450	33850	25050	29450	29451.11	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20240711	100504	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	9218200	313	7.02	29500	29500	29450	33850	25050	29450	29451.12	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20240711	090502	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	501000	17	0.38	29500	29500	29450	33850	25050	29450	29470.59	0.00	0	0	29883	29666	29483	29266	29083	29575	29175	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20240710	160503	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	130730400	4458	231.34	29700	29700	29300	33850	25050	29450	29324.90	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20240710	150504	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	130378500	4446	230.72	29700	29700	29300	33850	25050	29450	29324.90	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20240710	140501	57	100.00	KONEX			N	N	N	N		N	29300	-150	5	-0.51	130349050	4445	230.67	29700	29700	29300	33850	25050	29450	29324.87	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2201	7.30	2.53	12	0.06	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20240710	130502	57	100.00	KONEX			N	N	N	N		N	29400	-50	5	-0.17	108926450	3716	192.84	29700	29700	29300	33850	25050	29450	29312.82	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20240710	120503	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	107807650	3678	190.87	29700	29700	29300	33850	25050	29450	29311.49	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20240710	110503	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	78064900	2663	138.19	29700	29700	29300	33850	25050	29450	29314.65	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20240710	100459	57	100.00	KONEX			N	N	N	N		N	29500	50	2	0.17	45064150	1537	79.76	29700	29700	29300	33850	25050	29450	29319.55	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2216	7.35	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20240710	090502	57	100.00	KONEX			N	N	N	N		N	29450	0	3	0.00	0	0	0.00	0	0	0	33850	25050	29450	0.00	0.00	0	0	29616	29532	29416	29332	29216	29575	29375	38	4400	500	20020	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20240709	160501	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	56646800	1927	52.02	29350	29500	29300	33800	25000	29400	29396.37	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20240709	150501	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	49781400	1693	45.71	29350	29500	29350	33800	25000	29400	29404.25	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.02	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20240709	140502	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	41438050	1409	38.04	29350	29500	29350	33800	25000	29400	29409.55	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.02	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20240709	130503	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	34961000	1189	32.10	29350	29500	29350	33800	25000	29400	29403.70	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20240709	120504	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	16850600	573	15.47	29350	29500	29350	33800	25000	29400	29407.68	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20240709	110503	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	12408600	422	11.39	29350	29450	29350	33800	25000	29400	29404.27	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20240709	100503	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	1941550	66	1.78	29350	29450	29350	33800	25000	29400	29417.42	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20240709	090501	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	587000	20	0.54	29350	29350	29350	33800	25000	29400	29350.00	0.00	0	0	29733	29566	29333	29166	28933	29450	29050	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.00	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20240708	160458	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	108857350	3704	282.32	29500	29500	29100	33800	25000	29400	29389.13	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20240708	150500	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	108563350	3694	281.55	29500	29500	29100	33800	25000	29400	29389.10	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20240708	140501	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	100111200	3407	259.68	29500	29500	29100	33800	25000	29400	29383.97	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.05	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20240708	130457	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	92814450	3159	240.78	29500	29500	29100	33800	25000	29400	29380.96	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20240708	120500	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	91783700	3124	238.11	29500	29500	29100	33800	25000	29400	29380.19	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.04	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20240708	110458	57	100.00	KONEX			N	N	N	N		N	29100	-300	5	-1.02	87802500	2989	227.82	29500	29500	29100	33800	25000	29400	29375.21	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2186	7.25	2.51	12	0.04	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20240708	100458	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	33658950	1141	86.97	29500	29500	29400	33800	25000	29400	29499.52	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20240708	090458	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	0	0	0.00	0	0	0	33800	25000	29400	0.00	0.00	0	0	29600	29500	29400	29300	29200	29450	29250	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20240705	160457	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	38589550	1312	23.64	29500	29500	29300	33800	25000	29400	29412.77	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20240705	150458	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	38472250	1308	23.57	29500	29500	29300	33800	25000	29400	29413.04	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20240705	140458	57	100.00	KONEX			N	N	N	N		N	29300	-100	5	-0.34	29773850	1012	18.23	29500	29500	29300	33800	25000	29400	29420.80	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2201	7.30	2.53	12	0.01	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20240705	130457	57	100.00	KONEX			N	N	N	N		N	29300	-100	5	-0.34	17054850	579	10.43	29500	29500	29300	33800	25000	29400	29455.70	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2201	7.30	2.53	12	0.01	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20240705	120458	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	11180500	379	6.83	29500	29500	29500	33800	25000	29400	29500.00	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20240705	110456	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	11180500	379	6.83	29500	29500	29500	33800	25000	29400	29500.00	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20240705	100457	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	10590500	359	6.47	29500	29500	29500	33800	25000	29400	29500.00	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20240705	090457	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	0	0	0.00	0	0	0	33800	25000	29400	0.00	0.00	0	0	33133	31266	28133	26266	23133	32200	27200	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20240704	160454	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	158544150	5550	163.52	29350	30000	25000	33750	24950	29350	28566.51	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.07	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20240704	150457	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	158073750	5534	163.05	29350	30000	25000	33750	24950	29350	28564.10	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.07	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20240704	140457	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	157750350	5523	162.73	29350	30000	25000	33750	24950	29350	28562.44	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.07	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20240704	130457	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	146343400	5135	151.30	29350	30000	25000	33750	24950	29350	28499.20	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.07	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20240704	120456	57	100.00	KONEX			N	N	N	N		N	29400	50	2	0.17	135759500	4775	140.69	29350	30000	25000	33750	24950	29350	28431.31	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2208	7.33	2.54	12	0.06	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20240704	110455	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	104572850	3713	109.40	29350	30000	25000	33750	24950	29350	28163.98	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.05	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20240704	100456	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	104543500	3712	109.37	29350	30000	25000	33750	24950	29350	28163.66	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.05	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20240704	090456	57	100.00	KONEX			N	N	N	N		N	29300	-50	5	-0.17	1025750	35	1.03	29350	29350	29300	33750	24950	29350	29307.14	0.00	0	0	30650	30000	29500	28850	28350	29750	28600	38	4400	500	19950	50	1	7511064	2201	7.30	2.53	12	0.00	4013.00	11592.00	30500	20240610	-3.93	13500	20230724	117.04	30500	-3.93	20240610	16550	77.04	20240109	30500	-3.93	20240610	13500	117.04	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
162	20240703	160453	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	98676750	3394	27.93	30150	30150	29000	33750	24950	29350	29073.88	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.05	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
163	20240703	150455	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	93687250	3224	26.53	30150	30150	29000	33750	24950	29350	29059.32	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.04	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
164	20240703	140455	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	92513250	3184	26.21	30150	30150	29000	33750	24950	29350	29055.67	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.04	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
165	20240703	130454	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	92513250	3184	26.21	30150	30150	29000	33750	24950	29350	29055.67	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.04	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
166	20240703	120454	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	84530050	2912	23.97	30150	30150	29000	33750	24950	29350	29028.18	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.04	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
167	20240703	110456	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	24067900	828	6.81	30150	30150	29050	33750	24950	29350	29067.51	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.01	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
168	20240703	100455	57	100.00	KONEX			N	N	N	N		N	29050	-300	5	-1.02	12552050	432	3.56	30150	30150	29050	33750	24950	29350	29055.67	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2182	7.24	2.51	12	0.01	4013.00	11592.00	30500	20240610	-4.75	13500	20230724	115.19	30500	-4.75	20240610	16550	75.53	20240109	30500	-4.75	20240610	13500	115.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
169	20240703	090454	57	100.00	KONEX			N	N	N	N		N	29350	0	3	0.00	0	0	0.00	0	0	0	33750	24950	29350	0.00	0.00	0	0	29983	29666	29183	28866	28383	29825	29025	38	4400	500	19950	50	1	7511064	2204	7.31	2.53	12	0.00	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
170	20240702	160453	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	352663000	12150	625.32	29050	29500	28700	33800	25000	29400	29025.76	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.16	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
171	20240702	150453	57	100.00	KONEX			N	N	N	N		N	29350	-50	5	-0.17	351849000	12122	623.88	29050	29500	28700	33800	25000	29400	29025.66	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2204	7.31	2.53	12	0.16	4013.00	11592.00	30500	20240610	-3.77	13500	20230724	117.41	30500	-3.77	20240610	16550	77.34	20240109	30500	-3.77	20240610	13500	117.41	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
172	20240702	140454	57	100.00	KONEX			N	N	N	N		N	29100	-300	5	-1.02	340179650	11721	603.24	29050	29500	28700	33800	25000	29400	29023.09	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2186	7.25	2.51	12	0.16	4013.00	11592.00	30500	20240610	-4.59	13500	20230724	115.56	30500	-4.59	20240610	16550	75.83	20240109	30500	-4.59	20240610	13500	115.56	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
173	20240702	130454	57	100.00	KONEX			N	N	N	N		N	29000	-400	5	-1.36	328539650	11321	582.66	29050	29500	28700	33800	25000	29400	29020.37	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2178	7.23	2.50	12	0.15	4013.00	11592.00	30500	20240610	-4.92	13500	20230724	114.81	30500	-4.92	20240610	16550	75.23	20240109	30500	-4.92	20240610	13500	114.81	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
174	20240702	120455	57	100.00	KONEX			N	N	N	N		N	29050	-350	5	-1.19	296626800	10221	526.04	29050	29500	28700	33800	25000	29400	29021.31	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2182	7.24	2.51	12	0.14	4013.00	11592.00	30500	20240610	-4.75	13500	20230724	115.19	30500	-4.75	20240610	16550	75.53	20240109	30500	-4.75	20240610	13500	115.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
175	20240702	110453	57	100.00	KONEX			N	N	N	N		N	29050	-350	5	-1.19	296336300	10211	525.53	29050	29500	28700	33800	25000	29400	29021.28	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2182	7.24	2.51	12	0.14	4013.00	11592.00	30500	20240610	-4.75	13500	20230724	115.19	30500	-4.75	20240610	16550	75.53	20240109	30500	-4.75	20240610	13500	115.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
176	20240702	100454	57	100.00	KONEX			N	N	N	N		N	28750	-650	5	-2.21	265343650	9142	470.51	29050	29500	28700	33800	25000	29400	29024.68	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2159	7.16	2.48	12	0.12	4013.00	11592.00	30500	20240610	-5.74	13500	20230724	112.96	30500	-5.74	20240610	16550	73.72	20240109	30500	-5.74	20240610	13500	112.96	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
177	20240702	090455	57	100.00	KONEX			N	N	N	N		N	29050	-350	5	-1.19	5810000	200	10.29	29050	29050	29050	33800	25000	29400	29050.00	0.00	0	0	29666	29532	29366	29232	29066	29450	29150	38	4400	500	19990	50	1	7511064	2182	7.24	2.51	12	0.00	4013.00	11592.00	30500	20240610	-4.75	13500	20230724	115.19	30500	-4.75	20240610	16550	75.53	20240109	30500	-4.75	20240610	13500	115.19	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
178	20240701	160452	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	57197700	1943	46.48	29500	29500	29200	33800	25000	29400	29437.83	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.03	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
179	20240701	150454	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	55110300	1872	44.78	29500	29500	29200	33800	25000	29400	29439.26	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
180	20240701	140452	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	54816300	1862	44.55	29500	29500	29200	33800	25000	29400	29439.47	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
181	20240701	130452	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	45451700	1544	36.94	29500	29500	29200	33800	25000	29400	29437.63	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.02	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
182	20240701	120454	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	14794250	503	12.03	29500	29500	29200	33800	25000	29400	29412.03	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
183	20240701	110452	57	100.00	KONEX			N	N	N	N		N	29450	50	2	0.17	12736250	433	10.36	29500	29500	29200	33800	25000	29400	29413.97	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2212	7.34	2.54	12	0.01	4013.00	11592.00	30500	20240610	-3.44	13500	20230724	118.15	30500	-3.44	20240610	16550	77.95	20240109	30500	-3.44	20240610	13500	118.15	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
184	20240701	100451	57	100.00	KONEX			N	N	N	N		N	29500	100	2	0.34	8787500	299	7.15	29500	29500	29200	33800	25000	29400	29389.63	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2216	7.35	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.28	13500	20230724	118.52	30500	-3.28	20240610	16550	78.25	20240109	30500	-3.28	20240610	13500	118.52	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
185	20240701	090451	57	100.00	KONEX			N	N	N	N		N	29400	0	3	0.00	0	0	0.00	0	0	0	33800	25000	29400	0.00	0.00	0	0	30733	30066	29683	29016	28633	29875	28825	38	4400	500	19990	50	1	7511064	2208	7.33	2.54	12	0.00	4013.00	11592.00	30500	20240610	-3.61	13500	20230724	117.78	30500	-3.61	20240610	16550	77.64	20240109	30500	-3.61	20240610	13500	117.78	20230724	0.00	N	044990	500	37 억		0	N	N	0	N	00	N