KissMeData/066830/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	160624	57	100.00	KONEX			N	N	N	N		N	1454	-44	5	-2.94	219854	151	43.02	1457	1457	1454	1722	1274	1498	1455.99	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20240731	150630	57	100.00	KONEX			N	N	N	N		N	1454	-44	5	-2.94	219854	151	43.02	1457	1457	1454	1722	1274	1498	1455.99	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20240731	140631	57	100.00	KONEX			N	N	N	N		N	1454	-44	5	-2.94	219854	151	43.02	1457	1457	1454	1722	1274	1498	1455.99	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20240731	130630	57	100.00	KONEX			N	N	N	N		N	1454	-44	5	-2.94	219854	151	43.02	1457	1457	1454	1722	1274	1498	1455.99	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20240731	120630	57	100.00	KONEX			N	N	N	N		N	1454	-44	5	-2.94	147154	101	28.77	1457	1457	1454	1722	1274	1498	1456.97	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20240731	110631	57	100.00	KONEX			N	N	N	N		N	1457	-41	5	-2.74	145700	100	28.49	1457	1457	1457	1722	1274	1498	1457.00	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	83	-31.67	0.72	12	0.00	-46.00	2021.00	2695	20230727	-45.94	1360	20240502	7.13	2100	-30.62	20240108	1360	7.13	20240502	2695	-45.94	20230828	1360	7.13	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20240731	100630	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20240731	090623	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1497	1497	1496	1496	1498	1497	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20240730	160613	57	100.00	KONEX			N	N	N	N		N	1498	11	2	0.74	525648	351	0.00	1498	1498	1497	1710	1264	1487	1497.57	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	85	-32.57	0.74	12	0.01	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20240730	150623	57	100.00	KONEX			N	N	N	N		N	1498	11	2	0.74	525648	351	0.00	1498	1498	1497	1710	1264	1487	1497.57	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	85	-32.57	0.74	12	0.01	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20240730	140616	57	100.00	KONEX			N	N	N	N		N	1498	11	2	0.74	525648	351	0.00	1498	1498	1497	1710	1264	1487	1497.57	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	85	-32.57	0.74	12	0.01	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20240730	130620	57	100.00	KONEX			N	N	N	N		N	1498	11	2	0.74	1498	1	0.00	1498	1498	1498	1710	1264	1487	1498.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20240730	120615	57	100.00	KONEX			N	N	N	N		N	1498	11	2	0.74	1498	1	0.00	1498	1498	1498	1710	1264	1487	1498.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20240730	110621	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	84	-32.33	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.82	1360	20240502	9.34	2100	-29.19	20240108	1360	9.34	20240502	2695	-44.82	20230828	1360	9.34	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20240730	100623	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	84	-32.33	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.82	1360	20240502	9.34	2100	-29.19	20240108	1360	9.34	20240502	2695	-44.82	20230828	1360	9.34	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20240730	090624	57	100.00	KONEX			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1710	1264	1487	0.00	0.00	0	0	1487	1487	1487	1487	1487	1487	1487	28	223	500	890	1	1	5667180	84	-32.33	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.82	1360	20240502	9.34	2100	-29.19	20240108	1360	9.34	20240502	2695	-44.82	20230828	1360	9.34	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20240729	160613	57	100.00	KONEX			N	N	N	N		N	1487	-4	5	-0.27	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.33	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.82	1360	20240502	9.34	2100	-29.19	20240108	1360	9.34	20240502	2695	-44.82	20230828	1360	9.34	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20240729	150620	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20240729	140624	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20240729	130627	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20240729	120620	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20240729	110617	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20240729	100615	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20240729	090613	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230727	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230828	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20240726	160605	57	100.00	KONEX			N	N	N	N		N	1491	-6	5	-0.40	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.68	1360	20240502	9.63	2100	-29.00	20240108	1360	9.63	20240502	2695	-44.68	20230727	1360	9.63	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20240726	150610	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20240726	140613	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20240726	130612	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20240726	120616	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20240726	110615	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20240726	100613	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20240726	090608	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1498	1497	1497	1496	1496	1497	1496	28	224	500	890	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20240725	160609	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20240725	150618	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20240725	140617	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20240725	130611	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20240725	120614	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20240725	110610	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20240725	100610	57	100.00	KONEX			N	N	N	N		N	1497	97	2	6.93	10480	7	16.67	1498	1498	1497	1610	1190	1400	1497.14	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	85	-32.54	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.45	1360	20240502	10.07	2100	-28.71	20240108	1360	10.07	20240502	2695	-44.45	20230727	1360	10.07	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20240725	090608	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	0	0	0.00	0	0	0	1610	1190	1400	0.00	0.00	0	0	1568	1484	1442	1358	1316	1463	1337	28	210	500	840	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230720	-48.05	1360	20240502	2.94	2100	-33.33	20240108	1360	2.94	20240502	2695	-48.05	20230727	1360	2.94	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20240724	160605	57	100.00	KONEX			N	N	N	N		N	1400	-128	5	-8.38	58926	42	8.52	1526	1526	1400	1757	1299	1528	1403.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230720	-48.05	1360	20240502	2.94	2100	-33.33	20240108	1360	2.94	20240502	2695	-48.05	20230727	1360	2.94	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20240724	150614	57	100.00	KONEX			N	N	N	N		N	1526	-2	5	-0.13	1526	1	0.20	1526	1526	1526	1757	1299	1528	1526.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	86	-33.17	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.38	1360	20240502	12.21	2100	-27.33	20240108	1360	12.21	20240502	2695	-43.38	20230727	1360	12.21	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20240724	140611	57	100.00	KONEX			N	N	N	N		N	1526	-2	5	-0.13	1526	1	0.20	1526	1526	1526	1757	1299	1528	1526.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	86	-33.17	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.38	1360	20240502	12.21	2100	-27.33	20240108	1360	12.21	20240502	2695	-43.38	20230727	1360	12.21	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20240724	130616	57	100.00	KONEX			N	N	N	N		N	1526	-2	5	-0.13	1526	1	0.20	1526	1526	1526	1757	1299	1528	1526.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	86	-33.17	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.38	1360	20240502	12.21	2100	-27.33	20240108	1360	12.21	20240502	2695	-43.38	20230727	1360	12.21	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20240724	120617	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	87	-33.22	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20240724	110613	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	87	-33.22	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20240724	100614	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	87	-33.22	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20240724	090609	57	100.00	KONEX			N	N	N	N		N	1528	0	3	0.00	0	0	0.00	0	0	0	1757	1299	1528	0.00	0.00	0	0	1580	1554	1502	1476	1424	1567	1489	28	229	500	910	1	1	5667180	87	-33.22	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20240723	160603	57	100.00	KONEX			N	N	N	N		N	1528	-9	5	-0.59	715006	493	0.00	1528	1528	1450	1767	1307	1537	1450.32	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.22	0.76	12	0.01	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20240723	150616	57	100.00	KONEX			N	N	N	N		N	1528	-9	5	-0.59	715006	493	0.00	1528	1528	1450	1767	1307	1537	1450.32	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.22	0.76	12	0.01	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20240723	140605	57	100.00	KONEX			N	N	N	N		N	1528	-9	5	-0.59	715006	493	0.00	1528	1528	1450	1767	1307	1537	1450.32	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.22	0.76	12	0.01	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20240723	130603	57	100.00	KONEX			N	N	N	N		N	1528	-9	5	-0.59	715006	493	0.00	1528	1528	1450	1767	1307	1537	1450.32	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.22	0.76	12	0.01	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20240723	120607	57	100.00	KONEX			N	N	N	N		N	1528	-9	5	-0.59	1528	1	0.00	1528	1528	1528	1767	1307	1537	1528.00	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.22	0.76	12	0.00	-46.00	2021.00	2695	20230720	-43.30	1360	20240502	12.35	2100	-27.24	20240108	1360	12.35	20240502	2695	-43.30	20230727	1360	12.35	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20240723	110610	57	100.00	KONEX			N	N	N	N		N	1537	0	3	0.00	0	0	0.00	0	0	0	1767	1307	1537	0.00	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.41	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.97	1360	20240502	13.01	2100	-26.81	20240108	1360	13.01	20240502	2695	-42.97	20230727	1360	13.01	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20240723	100607	57	100.00	KONEX			N	N	N	N		N	1537	0	3	0.00	0	0	0.00	0	0	0	1767	1307	1537	0.00	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.41	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.97	1360	20240502	13.01	2100	-26.81	20240108	1360	13.01	20240502	2695	-42.97	20230727	1360	13.01	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20240723	090609	57	100.00	KONEX			N	N	N	N		N	1537	0	3	0.00	0	0	0.00	0	0	0	1767	1307	1537	0.00	0.00	0	0	1537	1537	1537	1537	1537	1537	1537	28	230	500	920	1	1	5667180	87	-33.41	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.97	1360	20240502	13.01	2100	-26.81	20240108	1360	13.01	20240502	2695	-42.97	20230727	1360	13.01	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20240722	160601	57	100.00	KONEX			N	N	N	N		N	1537	-7	5	-0.45	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	87	-33.41	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.97	1360	20240502	13.01	2100	-26.81	20240108	1360	13.01	20240502	2695	-42.97	20230727	1360	13.01	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20240722	150606	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20240722	140607	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20240722	130603	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20240722	120605	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20240722	110603	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20240722	100605	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20240722	090603	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1635	1589	1502	1456	1369	1612	1479	28	231	500	920	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230727	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20240719	160551	57	100.00	KONEX			N	N	N	N		N	1544	-6	5	-0.39	114877	81	80.20	1415	1548	1415	1782	1318	1550	1418.23	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230720	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20240719	150556	57	100.00	KONEX			N	N	N	N		N	1544	-6	5	-0.39	114877	81	80.20	1415	1548	1415	1782	1318	1550	1418.23	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230720	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20240719	140600	57	100.00	KONEX			N	N	N	N		N	1544	-6	5	-0.39	114877	81	80.20	1415	1548	1415	1782	1318	1550	1418.23	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230720	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20240719	130553	57	100.00	KONEX			N	N	N	N		N	1544	-6	5	-0.39	114877	81	80.20	1415	1548	1415	1782	1318	1550	1418.23	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.57	0.76	12	0.00	-46.00	2021.00	2695	20230720	-42.71	1360	20240502	13.53	2100	-26.48	20240108	1360	13.53	20240502	2695	-42.71	20230720	1360	13.53	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20240719	120552	57	100.00	KONEX			N	N	N	N		N	1548	-2	5	-0.13	113333	80	79.21	1415	1548	1415	1782	1318	1550	1416.66	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.65	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.56	1360	20240502	13.82	2100	-26.29	20240108	1360	13.82	20240502	2695	-42.56	20230720	1360	13.82	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20240719	110557	57	100.00	KONEX			N	N	N	N		N	1548	-2	5	-0.13	113333	80	79.21	1415	1548	1415	1782	1318	1550	1416.66	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.65	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.56	1360	20240502	13.82	2100	-26.29	20240108	1360	13.82	20240502	2695	-42.56	20230720	1360	13.82	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20240719	100508	57	100.00	KONEX			N	N	N	N		N	1548	-2	5	-0.13	113333	80	79.21	1415	1548	1415	1782	1318	1550	1416.66	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	88	-33.65	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.56	1360	20240502	13.82	2100	-26.29	20240108	1360	13.82	20240502	2695	-42.56	20230720	1360	13.82	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20240719	090606	57	100.00	KONEX			N	N	N	N		N	1415	-135	5	-8.71	111785	79	78.22	1415	1415	1415	1782	1318	1550	1415.00	0.00	0	0	1630	1590	1510	1470	1390	1610	1490	28	232	500	930	1	1	5667180	80	-30.76	0.70	12	0.00	-46.00	2021.00	2695	20230720	-47.50	1360	20240502	4.04	2100	-32.62	20240108	1360	4.04	20240502	2695	-47.50	20230720	1360	4.04	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20240718	160545	57	100.00	KONEX			N	N	N	N		N	1550	-45	5	-2.82	144550	101	99.02	1430	1550	1430	1834	1356	1595	1431.19	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20240718	150553	57	100.00	KONEX			N	N	N	N		N	1550	-45	5	-2.82	144550	101	99.02	1430	1550	1430	1834	1356	1595	1431.19	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20240718	140549	57	100.00	KONEX			N	N	N	N		N	1550	-45	5	-2.82	144550	101	99.02	1430	1550	1430	1834	1356	1595	1431.19	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20240718	130550	57	100.00	KONEX			N	N	N	N		N	1550	-45	5	-2.82	144550	101	99.02	1430	1550	1430	1834	1356	1595	1431.19	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20240718	120549	57	100.00	KONEX			N	N	N	N		N	1550	-45	5	-2.82	144550	101	99.02	1430	1550	1430	1834	1356	1595	1431.19	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20240718	110552	57	100.00	KONEX			N	N	N	N		N	1550	-45	5	-2.82	144550	101	99.02	1430	1550	1430	1834	1356	1595	1431.19	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20240718	100554	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.82	1360	20240502	17.28	2100	-24.05	20240108	1360	17.28	20240502	2695	-40.82	20230720	1360	17.28	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20240718	090554	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	0.00	0	0	1691	1642	1546	1497	1401	1667	1522	28	239	500	950	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.82	1360	20240502	17.28	2100	-24.05	20240108	1360	17.28	20240502	2695	-40.82	20230720	1360	17.28	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20240717	160618	57	100.00	KONEX			N	N	N	N		N	1595	-2	5	-0.13	148190	102	3.61	1595	1595	1450	1836	1358	1597	1452.84	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.82	1360	20240502	17.28	2100	-24.05	20240108	1360	17.28	20240502	2695	-40.82	20230720	1360	17.28	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20240717	150621	57	100.00	KONEX			N	N	N	N		N	1595	-2	5	-0.13	148190	102	3.61	1595	1595	1450	1836	1358	1597	1452.84	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.82	1360	20240502	17.28	2100	-24.05	20240108	1360	17.28	20240502	2695	-40.82	20230720	1360	17.28	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20240717	140618	57	100.00	KONEX			N	N	N	N		N	1595	-2	5	-0.13	148190	102	3.61	1595	1595	1450	1836	1358	1597	1452.84	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	90	-34.67	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.82	1360	20240502	17.28	2100	-24.05	20240108	1360	17.28	20240502	2695	-40.82	20230720	1360	17.28	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20240717	130617	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20240717	120618	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20240717	110618	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20240717	100617	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20240717	090508	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1695	1646	1548	1499	1401	1670	1523	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20240716	160618	57	100.00	KONEX			N	N	N	N		N	1597	48	2	3.10	4351497	2822	1390.15	1450	1597	1450	1781	1317	1549	1541.99	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	91	-34.72	0.79	12	0.05	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20240716	150624	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	4346706	2819	1388.67	1450	1549	1450	1781	1317	1549	1541.93	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.67	0.77	12	0.05	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20240716	140623	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	2503802	1623	799.51	1450	1549	1450	1781	1317	1549	1542.70	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.67	0.77	12	0.03	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20240716	130623	57	100.00	KONEX			N	N	N	N		N	1548	-1	5	-0.06	148097	102	50.25	1450	1549	1450	1781	1317	1549	1451.93	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.65	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.56	1360	20240502	13.82	2100	-26.29	20240108	1360	13.82	20240502	2695	-42.56	20230720	1360	13.82	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20240716	120621	57	100.00	KONEX			N	N	N	N		N	1548	-1	5	-0.06	148097	102	50.25	1450	1549	1450	1781	1317	1549	1451.93	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.65	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.56	1360	20240502	13.82	2100	-26.29	20240108	1360	13.82	20240502	2695	-42.56	20230720	1360	13.82	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20240716	110621	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	146549	101	49.75	1450	1549	1450	1781	1317	1549	1450.98	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20240716	100622	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	146549	101	49.75	1450	1549	1450	1781	1317	1549	1450.98	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20240716	090620	57	100.00	KONEX			N	N	N	N		N	1549	0	3	0.00	0	0	0.00	0	0	0	1781	1317	1549	0.00	0.00	0	0	1680	1614	1532	1466	1384	1647	1499	28	232	500	920	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20240715	160611	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	294744	203	25.44	1450	1598	1450	1838	1360	1599	1451.94	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20240715	150616	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	294744	203	25.44	1450	1598	1450	1838	1360	1599	1451.94	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20240715	140615	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	294744	203	25.44	1450	1598	1450	1838	1360	1599	1451.94	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20240715	130615	57	100.00	KONEX			N	N	N	N		N	1549	-50	5	-3.13	294744	203	25.44	1450	1598	1450	1838	1360	1599	1451.94	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20240715	120615	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	293195	202	25.31	1450	1598	1450	1838	1360	1599	1451.46	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20240715	110615	57	100.00	KONEX			N	N	N	N		N	1597	-2	5	-0.13	293195	202	25.31	1450	1598	1450	1838	1360	1599	1451.46	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20240715	100615	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20240715	090615	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1721	1659	1537	1475	1353	1691	1507	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20240712	160610	57	100.00	KONEX			N	N	N	N		N	1599	49	2	3.16	1209549	798	132.34	1415	1599	1415	1782	1318	1550	1515.73	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	91	-34.76	0.79	12	0.01	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20240712	150614	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	1206400	796	132.01	1415	1550	1415	1782	1318	1550	1515.58	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20240712	140617	57	100.00	KONEX			N	N	N	N		N	1549	-1	5	-0.06	286099	202	33.50	1415	1550	1415	1782	1318	1550	1416.33	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20240712	130612	57	100.00	KONEX			N	N	N	N		N	1549	-1	5	-0.06	286099	202	33.50	1415	1550	1415	1782	1318	1550	1416.33	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20240712	120613	57	100.00	KONEX			N	N	N	N		N	1549	-1	5	-0.06	286099	202	33.50	1415	1550	1415	1782	1318	1550	1416.33	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.67	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.52	1360	20240502	13.90	2100	-26.24	20240108	1360	13.90	20240502	2695	-42.52	20230720	1360	13.90	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20240712	110611	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	284550	201	33.33	1415	1550	1415	1782	1318	1550	1415.67	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20240712	100613	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	284550	201	33.33	1415	1550	1415	1782	1318	1550	1415.67	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20240712	090610	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1649	1599	1500	1450	1351	1624	1475	28	232	500	930	1	1	5667180	88	-33.70	0.77	12	0.00	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20240711	160608	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	858050	603	399.34	1450	1550	1401	1840	1360	1600	1422.97	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20240711	150613	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	858050	603	399.34	1450	1550	1401	1840	1360	1600	1422.97	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20240711	140612	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	858050	603	399.34	1450	1550	1401	1840	1360	1600	1422.97	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20240711	130610	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	858050	603	399.34	1450	1550	1401	1840	1360	1600	1422.97	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20240711	120611	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	856500	602	398.68	1450	1550	1401	1840	1360	1600	1422.76	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20240711	110609	57	100.00	KONEX			N	N	N	N		N	1550	-50	5	-3.12	571750	401	265.56	1450	1550	1401	1840	1360	1600	1425.81	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	88	-33.70	0.77	12	0.01	-46.00	2021.00	2695	20230720	-42.49	1360	20240502	13.97	2100	-26.19	20240108	1360	13.97	20240502	2695	-42.49	20230720	1360	13.97	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20240711	100610	57	100.00	KONEX			N	N	N	N		N	1450	-150	5	-9.38	290000	200	132.45	1450	1450	1450	1840	1360	1600	1450.00	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	82	-31.52	0.72	12	0.00	-46.00	2021.00	2695	20230720	-46.20	1360	20240502	6.62	2100	-30.95	20240108	1360	6.62	20240502	2695	-46.20	20230720	1360	6.62	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20240711	090607	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1797	1698	1599	1500	1401	1649	1451	28	240	500	960	1	1	5667180	91	-34.78	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.63	1360	20240502	17.65	2100	-23.81	20240108	1360	17.65	20240502	2695	-40.63	20230720	1360	17.65	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20240710	160608	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	236500	151	62.92	1698	1698	1500	1951	1443	1697	1566.23	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	91	-34.78	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.63	1360	20240502	17.65	2100	-23.81	20240108	1360	17.65	20240502	2695	-40.63	20230720	1360	17.65	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20240710	150610	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	236500	151	62.92	1698	1698	1500	1951	1443	1697	1566.23	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	91	-34.78	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.63	1360	20240502	17.65	2100	-23.81	20240108	1360	17.65	20240502	2695	-40.63	20230720	1360	17.65	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20240710	140607	57	100.00	KONEX			N	N	N	N		N	1600	-97	5	-5.72	236500	151	62.92	1698	1698	1500	1951	1443	1697	1566.23	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	91	-34.78	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.63	1360	20240502	17.65	2100	-23.81	20240108	1360	17.65	20240502	2695	-40.63	20230720	1360	17.65	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20240710	130608	57	100.00	KONEX			N	N	N	N		N	1500	-197	5	-11.61	234900	150	62.50	1698	1698	1500	1951	1443	1697	1566.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230720	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230720	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20240710	120608	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20240710	110609	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20240710	100604	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20240710	090607	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1698	1697	1697	1696	1696	1697	1696	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
130	20240709	160606	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	407480	240	800.00	1698	1698	1697	1953	1445	1699	1697.83	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
131	20240709	150607	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	407480	240	800.00	1698	1698	1697	1953	1445	1699	1697.83	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
132	20240709	140607	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	407480	240	800.00	1698	1698	1697	1953	1445	1699	1697.83	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
133	20240709	130609	57	100.00	KONEX			N	N	N	N		N	1697	-2	5	-0.12	356570	210	700.00	1698	1698	1697	1953	1445	1699	1697.95	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.89	0.84	12	0.00	-46.00	2021.00	2695	20230720	-37.03	1360	20240502	24.78	2100	-19.19	20240108	1360	24.78	20240502	2695	-37.03	20230720	1360	24.78	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
134	20240709	120610	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	339600	200	666.67	1698	1698	1698	1953	1445	1699	1698.00	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.91	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.99	1360	20240502	24.85	2100	-19.14	20240108	1360	24.85	20240502	2695	-36.99	20230720	1360	24.85	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
135	20240709	110609	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	339600	200	666.67	1698	1698	1698	1953	1445	1699	1698.00	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.91	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.99	1360	20240502	24.85	2100	-19.14	20240108	1360	24.85	20240502	2695	-36.99	20230720	1360	24.85	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
136	20240709	100608	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	339600	200	666.67	1698	1698	1698	1953	1445	1699	1698.00	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.91	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.99	1360	20240502	24.85	2100	-19.14	20240108	1360	24.85	20240502	2695	-36.99	20230720	1360	24.85	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
137	20240709	090607	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1765	1731	1665	1631	1565	1749	1649	28	254	500	1010	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
138	20240708	160603	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
139	20240708	150604	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
140	20240708	140606	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
141	20240708	130602	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
142	20240708	120604	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
143	20240708	110602	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
144	20240708	100603	57	100.00	KONEX			N	N	N	N		N	1699	102	2	6.39	48980	30	14.93	1599	1699	1599	1836	1358	1597	1632.67	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	96	-36.93	0.84	12	0.00	-46.00	2021.00	2695	20230720	-36.96	1360	20240502	24.93	2100	-19.10	20240108	1360	24.93	20240502	2695	-36.96	20230720	1360	24.93	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
145	20240708	090603	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1599	1597	1597	1595	1595	1598	1596	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
146	20240705	160600	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	320999	201	124.84	1599	1599	1597	1837	1359	1598	1597.01	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
147	20240705	150602	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	161299	101	62.73	1599	1599	1597	1837	1359	1598	1597.02	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.74	1360	20240502	17.43	2100	-23.95	20240108	1360	17.43	20240502	2695	-40.74	20230720	1360	17.43	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
148	20240705	140602	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	0.62	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
149	20240705	130602	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	0.62	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
150	20240705	120602	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	0.62	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
151	20240705	110600	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	0.62	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
152	20240705	100600	57	100.00	KONEX			N	N	N	N		N	1599	1	2	0.06	1599	1	0.62	1599	1599	1599	1837	1359	1598	1599.00	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230720	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
153	20240705	090601	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1730	1664	1532	1466	1334	1697	1499	28	239	500	950	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
154	20240704	160558	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	248388	161	48.64	1400	1598	1400	1837	1359	1598	1542.78	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
155	20240704	150600	57	100.00	KONEX			N	N	N	N		N	1590	-8	5	-0.50	246790	160	48.34	1400	1590	1400	1837	1359	1598	1542.44	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	90	-34.57	0.79	12	0.00	-46.00	2021.00	2695	20230720	-41.00	1360	20240502	16.91	2100	-24.29	20240108	1360	16.91	20240502	2695	-41.00	20230720	1360	16.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
156	20240704	140600	57	100.00	KONEX			N	N	N	N		N	1589	-9	5	-0.56	71890	50	15.11	1400	1589	1400	1837	1359	1598	1437.80	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	90	-34.54	0.79	12	0.00	-46.00	2021.00	2695	20230720	-41.04	1360	20240502	16.84	2100	-24.33	20240108	1360	16.84	20240502	2695	-41.04	20230720	1360	16.84	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
157	20240704	130601	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	56000	40	12.08	1400	1400	1400	1837	1359	1598	1400.00	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230720	-48.05	1360	20240502	2.94	2100	-33.33	20240108	1360	2.94	20240502	2695	-48.05	20230720	1360	2.94	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
158	20240704	120559	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	56000	40	12.08	1400	1400	1400	1837	1359	1598	1400.00	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230720	-48.05	1360	20240502	2.94	2100	-33.33	20240108	1360	2.94	20240502	2695	-48.05	20230720	1360	2.94	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
159	20240704	110559	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	56000	40	12.08	1400	1400	1400	1837	1359	1598	1400.00	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230720	-48.05	1360	20240502	2.94	2100	-33.33	20240108	1360	2.94	20240502	2695	-48.05	20230720	1360	2.94	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
160	20240704	100559	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	56000	40	12.08	1400	1400	1400	1837	1359	1598	1400.00	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230720	-48.05	1360	20240502	2.94	2100	-33.33	20240108	1360	2.94	20240502	2695	-48.05	20230720	1360	2.94	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
161	20240704	090600	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1610	1604	1592	1586	1574	1607	1589	28	239	500	950	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
162	20240703	160557	57	100.00	KONEX			N	N	N	N		N	1598	16	2	1.01	525403	331	128.29	1584	1598	1580	1819	1345	1582	1587.32	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	91	-34.74	0.79	12	0.01	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
163	20240703	150558	57	100.00	KONEX			N	N	N	N		N	1598	16	2	1.01	525403	331	128.29	1584	1598	1580	1819	1345	1582	1587.32	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	91	-34.74	0.79	12	0.01	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
164	20240703	140559	57	100.00	KONEX			N	N	N	N		N	1580	-2	5	-0.13	523805	330	127.91	1584	1598	1580	1819	1345	1582	1587.29	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	90	-34.35	0.78	12	0.01	-46.00	2021.00	2695	20230720	-41.37	1360	20240502	16.18	2100	-24.76	20240108	1360	16.18	20240502	2695	-41.37	20230720	1360	16.18	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
165	20240703	130557	57	100.00	KONEX			N	N	N	N		N	1580	-2	5	-0.13	523805	330	127.91	1584	1598	1580	1819	1345	1582	1587.29	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	90	-34.35	0.78	12	0.01	-46.00	2021.00	2695	20230720	-41.37	1360	20240502	16.18	2100	-24.76	20240108	1360	16.18	20240502	2695	-41.37	20230720	1360	16.18	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
166	20240703	120557	57	100.00	KONEX			N	N	N	N		N	1580	-2	5	-0.13	523805	330	127.91	1584	1598	1580	1819	1345	1582	1587.29	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	90	-34.35	0.78	12	0.01	-46.00	2021.00	2695	20230720	-41.37	1360	20240502	16.18	2100	-24.76	20240108	1360	16.18	20240502	2695	-41.37	20230720	1360	16.18	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
167	20240703	110559	57	100.00	KONEX			N	N	N	N		N	1598	16	2	1.01	207605	130	50.39	1584	1598	1584	1819	1345	1582	1596.96	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
168	20240703	100559	57	100.00	KONEX			N	N	N	N		N	1598	16	2	1.01	207605	130	50.39	1584	1598	1584	1819	1345	1582	1596.96	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230720	-40.71	1360	20240502	17.50	2100	-23.90	20240108	1360	17.50	20240502	2695	-40.71	20230720	1360	17.50	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
169	20240703	090557	57	100.00	KONEX			N	N	N	N		N	1582	0	3	0.00	0	0	0.00	0	0	0	1819	1345	1582	0.00	0.00	0	0	1583	1582	1582	1581	1581	1582	1581	28	237	500	940	1	1	5667180	90	-34.39	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.30	1360	20240502	16.32	2100	-24.67	20240108	1360	16.32	20240502	2695	-41.30	20230720	1360	16.32	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
170	20240702	160556	57	100.00	KONEX			N	N	N	N		N	1582	-1	5	-0.06	408306	258	85.71	1583	1583	1582	1820	1346	1583	1582.58	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.39	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.30	1360	20240502	16.32	2100	-24.67	20240108	1360	16.32	20240502	2695	-41.30	20230720	1360	16.32	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
171	20240702	150557	57	100.00	KONEX			N	N	N	N		N	1582	-1	5	-0.06	408306	258	85.71	1583	1583	1582	1820	1346	1583	1582.58	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.39	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.30	1360	20240502	16.32	2100	-24.67	20240108	1360	16.32	20240502	2695	-41.30	20230720	1360	16.32	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
172	20240702	140557	57	100.00	KONEX			N	N	N	N		N	1582	-1	5	-0.06	408306	258	85.71	1583	1583	1582	1820	1346	1583	1582.58	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.39	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.30	1360	20240502	16.32	2100	-24.67	20240108	1360	16.32	20240502	2695	-41.30	20230720	1360	16.32	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
173	20240702	130557	57	100.00	KONEX			N	N	N	N		N	1582	-1	5	-0.06	408306	258	85.71	1583	1583	1582	1820	1346	1583	1582.58	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.39	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.30	1360	20240502	16.32	2100	-24.67	20240108	1360	16.32	20240502	2695	-41.30	20230720	1360	16.32	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
174	20240702	120557	57	100.00	KONEX			N	N	N	N		N	1582	-1	5	-0.06	395650	250	83.06	1583	1583	1582	1820	1346	1583	1582.60	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.39	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.30	1360	20240502	16.32	2100	-24.67	20240108	1360	16.32	20240502	2695	-41.30	20230720	1360	16.32	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
175	20240702	110556	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	237450	150	49.83	1583	1583	1583	1820	1346	1583	1583.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.41	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
176	20240702	100556	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	237450	150	49.83	1583	1583	1583	1820	1346	1583	1583.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.41	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
177	20240702	090558	57	100.00	KONEX			N	N	N	N		N	1583	0	3	0.00	0	0	0.00	0	0	0	1820	1346	1583	0.00	0.00	0	0	1583	1583	1583	1583	1583	1583	1583	28	237	500	940	1	1	5667180	90	-34.41	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
178	20240701	160555	57	100.00	KONEX			N	N	N	N		N	1583	-2	5	-0.13	476483	301	30100.00	1583	1583	1583	1822	1348	1585	1583.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.41	0.78	12	0.01	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
179	20240701	150556	57	100.00	KONEX			N	N	N	N		N	1583	-2	5	-0.13	476483	301	30100.00	1583	1583	1583	1822	1348	1585	1583.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.41	0.78	12	0.01	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
180	20240701	140555	57	100.00	KONEX			N	N	N	N		N	1583	-2	5	-0.13	476483	301	30100.00	1583	1583	1583	1822	1348	1585	1583.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.41	0.78	12	0.01	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
181	20240701	130555	57	100.00	KONEX			N	N	N	N		N	1583	-2	5	-0.13	186794	118	11800.00	1583	1583	1583	1822	1348	1585	1583.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.41	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
182	20240701	120556	57	100.00	KONEX			N	N	N	N		N	1583	-2	5	-0.13	186794	118	11800.00	1583	1583	1583	1822	1348	1585	1583.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.41	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.26	1360	20240502	16.40	2100	-24.62	20240108	1360	16.40	20240502	2695	-41.26	20230720	1360	16.40	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
183	20240701	110555	57	100.00	KONEX			N	N	N	N		N	1585	0	3	0.00	0	0	0.00	0	0	0	1822	1348	1585	0.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.46	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.19	1360	20240502	16.54	2100	-24.52	20240108	1360	16.54	20240502	2695	-41.19	20230720	1360	16.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
184	20240701	100554	57	100.00	KONEX			N	N	N	N		N	1585	0	3	0.00	0	0	0.00	0	0	0	1822	1348	1585	0.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.46	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.19	1360	20240502	16.54	2100	-24.52	20240108	1360	16.54	20240502	2695	-41.19	20230720	1360	16.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
185	20240701	090553	57	100.00	KONEX			N	N	N	N		N	1585	0	3	0.00	0	0	0.00	0	0	0	1822	1348	1585	0.00	0.00	0	0	1585	1585	1585	1585	1585	1585	1585	28	237	500	950	1	1	5667180	90	-34.46	0.78	12	0.00	-46.00	2021.00	2695	20230720	-41.19	1360	20240502	16.54	2100	-24.52	20240108	1360	16.54	20240502	2695	-41.19	20230720	1360	16.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N