KissMeData/343090/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	161213	57	100.00	KONEX			N	N	N	N		N	2250	30	2	1.35	14237175	6471	208.07	2145	2290	2130	2550	1890	2220	2200.15	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	370	-10.98	22.73	12	0.04	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
3	20240731	151232	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	13220175	6019	193.54	2145	2290	2130	2550	1890	2220	2196.41	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	366	-10.85	22.47	12	0.04	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
4	20240731	141231	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	8363550	3838	123.41	2145	2290	2130	2550	1890	2220	2179.14	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	366	-10.85	22.47	12	0.02	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
5	20240731	131226	57	100.00	KONEX			N	N	N	N		N	2230	10	2	0.45	5824820	2697	86.72	2145	2290	2130	2550	1890	2220	2159.74	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	367	-10.88	22.53	12	0.02	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
6	20240731	121225	57	100.00	KONEX			N	N	N	N		N	2180	-40	5	-1.80	5800330	2686	86.37	2145	2290	2130	2550	1890	2220	2159.47	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	358	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1900	14.74	20240126	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
7	20240731	111228	57	100.00	KONEX			N	N	N	N		N	2180	-40	5	-1.80	4246995	1976	63.54	2145	2290	2130	2550	1890	2220	2149.29	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	358	-10.63	22.02	12	0.01	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1900	14.74	20240126	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
8	20240731	101225	57	100.00	KONEX			N	N	N	N		N	2260	40	2	1.80	3727845	1745	56.11	2145	2290	2130	2550	1890	2220	2136.30	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	372	-11.02	22.83	12	0.01	-205.00	99.00	6600	20240404	-65.76	1457	20231106	55.11	6600	-65.76	20240404	1900	18.95	20240126	6600	-65.76	20240404	1457	55.11	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
9	20240731	091223	57	100.00	KONEX			N	N	N	N		N	2130	-90	5	-4.05	2481945	1161	37.33	2145	2145	2130	2550	1890	2220	2137.76	0.00	0	0	2370	2295	2215	2140	2060	2255	2100	82	330	500	1330	5	1	16440407	350	-10.39	21.52	12	0.01	-205.00	99.00	6600	20240404	-67.73	1457	20231106	46.19	6600	-67.73	20240404	1900	12.11	20240126	6600	-67.73	20240404	1457	46.19	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
10	20240730	161153	57	100.00	KONEX			N	N	N	N		N	2220	10	2	0.45	6733285	3110	77.73	2290	2290	2135	2540	1880	2210	2165.04	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	365	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
11	20240730	151218	57	100.00	KONEX			N	N	N	N		N	2230	20	2	0.90	6731065	3109	77.71	2290	2290	2135	2540	1880	2210	2165.03	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	367	-10.88	22.53	12	0.02	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
12	20240730	141202	57	100.00	KONEX			N	N	N	N		N	2150	-60	5	-2.71	6690925	3091	77.26	2290	2290	2135	2540	1880	2210	2164.65	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	353	-10.49	21.72	12	0.02	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1900	13.16	20240126	6600	-67.42	20240404	1457	47.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
13	20240730	131209	57	100.00	KONEX			N	N	N	N		N	2245	35	2	1.58	6645775	3070	76.73	2290	2290	2135	2540	1880	2210	2164.75	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	369	-10.95	22.68	12	0.02	-205.00	99.00	6600	20240404	-65.98	1457	20231106	54.08	6600	-65.98	20240404	1900	18.16	20240126	6600	-65.98	20240404	1457	54.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
14	20240730	121200	57	100.00	KONEX			N	N	N	N		N	2255	45	2	2.04	1175630	521	13.02	2290	2290	2165	2540	1880	2210	2256.49	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	371	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1457	20231106	54.77	6600	-65.83	20240404	1900	18.68	20240126	6600	-65.83	20240404	1457	54.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
15	20240730	111209	57	100.00	KONEX			N	N	N	N		N	2270	60	2	2.71	961830	426	10.65	2290	2290	2165	2540	1880	2210	2257.82	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	373	-11.07	22.93	12	0.00	-205.00	99.00	6600	20240404	-65.61	1457	20231106	55.80	6600	-65.61	20240404	1900	19.47	20240126	6600	-65.61	20240404	1457	55.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
16	20240730	101217	57	100.00	KONEX			N	N	N	N		N	2165	-45	5	-2.04	957285	424	10.60	2290	2290	2165	2540	1880	2210	2257.75	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	356	-10.56	21.87	12	0.00	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1900	13.95	20240126	6600	-67.20	20240404	1457	48.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
17	20240730	091220	57	100.00	KONEX			N	N	N	N		N	2290	80	2	3.62	2290	1	0.02	2290	2290	2290	2540	1880	2210	2290.00	0.00	0	0	2320	2265	2220	2165	2120	2292	2192	82	330	500	1320	5	1	16440407	376	-11.17	23.13	12	0.00	-205.00	99.00	6600	20240404	-65.30	1457	20231106	57.17	6600	-65.30	20240404	1900	20.53	20240126	6600	-65.30	20240404	1457	57.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
18	20240729	161153	57	100.00	KONEX			N	N	N	N		N	2210	-20	5	-0.90	8864860	4001	101.57	2200	2275	2175	2560	1900	2230	2215.66	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	363	-10.78	22.32	12	0.02	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1900	16.32	20240126	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
19	20240729	151209	57	100.00	KONEX			N	N	N	N		N	2210	-20	5	-0.90	8864860	4001	101.57	2200	2275	2175	2560	1900	2230	2215.66	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	363	-10.78	22.32	12	0.02	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1900	16.32	20240126	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
20	20240729	141217	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	7894685	3564	90.48	2200	2275	2175	2560	1900	2230	2215.12	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
21	20240729	131214	57	100.00	KONEX			N	N	N	N		N	2220	-10	5	-0.45	4382595	1982	50.32	2200	2275	2175	2560	1900	2230	2211.20	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
22	20240729	121215	57	100.00	KONEX			N	N	N	N		N	2245	15	2	0.67	4270500	1932	49.05	2200	2275	2175	2560	1900	2230	2210.40	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	369	-10.95	22.68	12	0.01	-205.00	99.00	6600	20240404	-65.98	1457	20231106	54.08	6600	-65.98	20240404	1900	18.16	20240126	6600	-65.98	20240404	1457	54.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
23	20240729	111201	57	100.00	KONEX			N	N	N	N		N	2250	20	2	0.90	2666605	1216	30.87	2200	2275	2175	2560	1900	2230	2192.93	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	370	-10.98	22.73	12	0.01	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
24	20240729	101200	57	100.00	KONEX			N	N	N	N		N	2200	-30	5	-1.35	1131765	514	13.05	2200	2275	2200	2560	1900	2230	2201.88	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	362	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1900	15.79	20240126	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
25	20240729	091157	57	100.00	KONEX			N	N	N	N		N	2275	45	2	2.02	134425	61	1.55	2200	2275	2200	2560	1900	2230	2203.69	0.00	0	0	2336	2282	2246	2192	2156	2265	2175	82	330	500	1330	5	1	16440407	374	-11.10	22.98	12	0.00	-205.00	99.00	6600	20240404	-65.53	1457	20231106	56.14	6600	-65.53	20240404	1900	19.74	20240126	6600	-65.53	20240404	1457	56.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
26	20240726	161140	57	100.00	KONEX			N	N	N	N		N	2230	5	2	0.22	8809915	3939	81.93	2300	2300	2210	2555	1895	2225	2236.59	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	367	-10.88	22.53	12	0.02	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
27	20240726	151152	57	100.00	KONEX			N	N	N	N		N	2210	-15	5	-0.67	8783115	3927	81.68	2300	2300	2210	2555	1895	2225	2236.60	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	363	-10.78	22.32	12	0.02	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1900	16.32	20240126	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
28	20240726	141152	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	7865820	3515	73.11	2300	2300	2225	2555	1895	2225	2237.79	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	366	-10.85	22.47	12	0.02	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
29	20240726	131153	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	6392065	2853	59.34	2300	2300	2225	2555	1895	2225	2240.47	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	366	-10.85	22.47	12	0.02	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
30	20240726	121158	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	3691500	1644	34.19	2300	2300	2225	2555	1895	2225	2245.44	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	367	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
31	20240726	111158	57	100.00	KONEX			N	N	N	N		N	2230	5	2	0.22	1418415	627	13.04	2300	2300	2225	2555	1895	2225	2262.22	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	367	-10.88	22.53	12	0.00	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
32	20240726	101150	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	1300190	574	11.94	2300	2300	2225	2555	1895	2225	2265.14	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	366	-10.85	22.47	12	0.00	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
33	20240726	091150	57	100.00	KONEX			N	N	N	N		N	2295	70	2	3.15	45950	20	0.42	2300	2300	2295	2555	1895	2225	2297.50	0.00	0	0	2318	2271	2218	2171	2118	2245	2145	82	330	500	1330	5	1	16440407	377	-11.20	23.18	12	0.00	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
34	20240725	161147	57	100.00	KONEX			N	N	N	N		N	2225	-30	5	-1.33	10689600	4808	78.54	2255	2265	2165	2590	1920	2255	2223.29	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	366	-10.85	22.47	12	0.03	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
35	20240725	151201	57	100.00	KONEX			N	N	N	N		N	2190	-65	5	-2.88	10622875	4778	78.05	2255	2265	2165	2590	1920	2255	2223.29	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	360	-10.68	22.12	12	0.03	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1900	15.26	20240126	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
36	20240725	141156	57	100.00	KONEX			N	N	N	N		N	2265	10	2	0.44	6563175	2936	47.96	2255	2265	2165	2590	1920	2255	2235.41	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	372	-11.05	22.88	12	0.02	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
37	20240725	131149	57	100.00	KONEX			N	N	N	N		N	2250	-5	5	-0.22	6270990	2807	45.85	2255	2255	2165	2590	1920	2255	2234.05	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	370	-10.98	22.73	12	0.02	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
38	20240725	121154	57	100.00	KONEX			N	N	N	N		N	2240	-15	5	-0.67	5314490	2382	38.91	2255	2255	2165	2590	1920	2255	2231.10	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	368	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
39	20240725	111153	57	100.00	KONEX			N	N	N	N		N	2240	-15	5	-0.67	4514790	2025	33.08	2255	2255	2165	2590	1920	2255	2229.53	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	368	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
40	20240725	101145	57	100.00	KONEX			N	N	N	N		N	2245	-10	5	-0.44	2791515	1255	20.50	2255	2255	2165	2590	1920	2255	2224.31	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	369	-10.95	22.68	12	0.01	-205.00	99.00	6600	20240404	-65.98	1457	20231106	54.08	6600	-65.98	20240404	1900	18.16	20240126	6600	-65.98	20240404	1457	54.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
41	20240725	091141	57	100.00	KONEX			N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2590	1920	2255	0.00	0.00	0	0	2405	2330	2265	2190	2125	2297	2157	82	335	500	1350	5	1	16440407	371	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1457	20231106	54.77	6600	-65.83	20240404	1900	18.68	20240126	6600	-65.83	20240404	1457	54.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
42	20240724	161139	57	100.00	KONEX			N	N	N	N		N	2255	-40	5	-1.74	13594560	6122	152.97	2295	2340	2200	2635	1955	2295	2220.61	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	371	-11.00	22.78	12	0.04	-205.00	99.00	6600	20240404	-65.83	1457	20231106	54.77	6600	-65.83	20240404	1900	18.68	20240126	6600	-65.83	20240404	1457	54.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
43	20240724	151157	57	100.00	KONEX			N	N	N	N		N	2260	-35	5	-1.53	9090250	4090	102.20	2295	2340	2200	2635	1955	2295	2222.56	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	372	-11.02	22.83	12	0.02	-205.00	99.00	6600	20240404	-65.76	1457	20231106	55.11	6600	-65.76	20240404	1900	18.95	20240126	6600	-65.76	20240404	1457	55.11	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
44	20240724	141150	57	100.00	KONEX			N	N	N	N		N	2215	-80	5	-3.49	7480130	3365	84.08	2295	2340	2200	2635	1955	2295	2222.92	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	364	-10.80	22.37	12	0.02	-205.00	99.00	6600	20240404	-66.44	1457	20231106	52.02	6600	-66.44	20240404	1900	16.58	20240126	6600	-66.44	20240404	1457	52.02	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
45	20240724	131156	57	100.00	KONEX			N	N	N	N		N	2285	-10	5	-0.44	2944160	1314	32.83	2295	2340	2230	2635	1955	2295	2240.61	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	376	-11.15	23.08	12	0.01	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
46	20240724	121154	57	100.00	KONEX			N	N	N	N		N	2290	-5	5	-0.22	1602285	713	17.82	2295	2340	2230	2635	1955	2295	2247.24	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	376	-11.17	23.13	12	0.00	-205.00	99.00	6600	20240404	-65.30	1457	20231106	57.17	6600	-65.30	20240404	1900	20.53	20240126	6600	-65.30	20240404	1457	57.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
47	20240724	111152	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	1430545	638	15.94	2295	2340	2230	2635	1955	2295	2242.23	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	377	-11.20	23.18	12	0.00	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
48	20240724	101219	57	100.00	KONEX			N	N	N	N		N	2285	-10	5	-0.44	1204425	538	13.44	2295	2340	2230	2635	1955	2295	2238.71	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	376	-11.15	23.08	12	0.00	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
49	20240724	091141	57	100.00	KONEX			N	N	N	N		N	2340	45	2	1.96	64240	28	0.70	2295	2340	2230	2635	1955	2295	2294.29	0.00	0	0	2525	2410	2325	2210	2125	2467	2267	82	340	500	1370	5	1	16440407	385	-11.41	23.64	12	0.00	-205.00	99.00	6600	20240404	-64.55	1457	20231106	60.60	6600	-64.55	20240404	1900	23.16	20240126	6600	-64.55	20240404	1457	60.60	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
50	20240723	161132	57	100.00	KONEX			N	N	N	N		N	2295	20	2	0.88	9155515	4002	123.56	2280	2440	2240	2615	1935	2275	2287.73	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
51	20240723	151202	57	100.00	KONEX			N	N	N	N		N	2270	-5	5	-0.22	9148630	3999	123.46	2280	2440	2240	2615	1935	2275	2287.73	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	373	-11.07	22.93	12	0.02	-205.00	99.00	6600	20240404	-65.61	1457	20231106	55.80	6600	-65.61	20240404	1900	19.47	20240126	6600	-65.61	20240404	1457	55.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
52	20240723	141136	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	8094890	3535	109.14	2280	2440	2240	2615	1935	2275	2289.93	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	374	-11.10	22.98	12	0.02	-205.00	99.00	6600	20240404	-65.53	1457	20231106	56.14	6600	-65.53	20240404	1900	19.74	20240126	6600	-65.53	20240404	1457	56.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
53	20240723	131132	57	100.00	KONEX			N	N	N	N		N	2305	30	2	1.32	5271285	2303	71.10	2280	2440	2240	2615	1935	2275	2288.88	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	379	-11.24	23.28	12	0.01	-205.00	99.00	6600	20240404	-65.08	1457	20231106	58.20	6600	-65.08	20240404	1900	21.32	20240126	6600	-65.08	20240404	1457	58.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
54	20240723	121141	57	100.00	KONEX			N	N	N	N		N	2305	30	2	1.32	4734220	2070	63.91	2280	2440	2240	2615	1935	2275	2287.06	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	379	-11.24	23.28	12	0.01	-205.00	99.00	6600	20240404	-65.08	1457	20231106	58.20	6600	-65.08	20240404	1900	21.32	20240126	6600	-65.08	20240404	1457	58.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
55	20240723	111139	57	100.00	KONEX			N	N	N	N		N	2320	45	2	1.98	4492895	1964	60.64	2280	2440	2240	2615	1935	2275	2287.62	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	381	-11.32	23.43	12	0.01	-205.00	99.00	6600	20240404	-64.85	1457	20231106	59.23	6600	-64.85	20240404	1900	22.11	20240126	6600	-64.85	20240404	1457	59.23	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
56	20240723	101134	57	100.00	KONEX			N	N	N	N		N	2300	25	2	1.10	4239115	1855	57.27	2280	2440	2240	2615	1935	2275	2285.24	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	378	-11.22	23.23	12	0.01	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
57	20240723	091147	57	100.00	KONEX			N	N	N	N		N	2275	0	3	0.00	377900	166	5.13	2280	2280	2275	2615	1935	2275	2276.51	0.00	0	0	2388	2331	2273	2216	2158	2302	2187	82	340	500	1360	5	1	16440407	374	-11.10	22.98	12	0.00	-205.00	99.00	6600	20240404	-65.53	1457	20231106	56.14	6600	-65.53	20240404	1900	19.74	20240126	6600	-65.53	20240404	1457	56.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
58	20240722	161126	57	100.00	KONEX			N	N	N	N		N	2275	-15	5	-0.66	7422495	3239	88.89	2330	2330	2215	2630	1950	2290	2291.60	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	374	-11.10	22.98	12	0.02	-205.00	99.00	6600	20240404	-65.53	1457	20231106	56.14	6600	-65.53	20240404	1900	19.74	20240126	6600	-65.53	20240404	1457	56.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
59	20240722	151138	57	100.00	KONEX			N	N	N	N		N	2280	-10	5	-0.44	7102920	3097	84.99	2330	2330	2215	2630	1950	2290	2293.48	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	375	-11.12	23.03	12	0.02	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
60	20240722	141145	57	100.00	KONEX			N	N	N	N		N	2230	-60	5	-2.62	7089225	3091	84.82	2330	2330	2215	2630	1950	2290	2293.51	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	367	-10.88	22.53	12	0.02	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
61	20240722	131140	57	100.00	KONEX			N	N	N	N		N	2240	-50	5	-2.18	7082535	3088	84.74	2330	2330	2215	2630	1950	2290	2293.57	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	368	-10.93	22.63	12	0.02	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
62	20240722	121139	57	100.00	KONEX			N	N	N	N		N	2240	-50	5	-2.18	5872935	2548	69.92	2330	2330	2215	2630	1950	2290	2304.92	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	368	-10.93	22.63	12	0.02	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
63	20240722	111135	57	100.00	KONEX			N	N	N	N		N	2240	-50	5	-2.18	5527975	2394	65.70	2330	2330	2215	2630	1950	2290	2309.10	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	368	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
64	20240722	101135	57	100.00	KONEX			N	N	N	N		N	2240	-50	5	-2.18	5017190	2165	59.41	2330	2330	2240	2630	1950	2290	2317.41	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	368	-10.93	22.63	12	0.01	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
65	20240722	091139	57	100.00	KONEX			N	N	N	N		N	2330	40	2	1.75	2330	1	0.03	2330	2330	2330	2630	1950	2290	2330.00	0.00	0	0	2400	2345	2275	2220	2150	2310	2185	82	340	500	1370	5	1	16440407	383	-11.37	23.54	12	0.00	-205.00	99.00	6600	20240404	-64.70	1457	20231106	59.92	6600	-64.70	20240404	1900	22.63	20240126	6600	-64.70	20240404	1457	59.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
66	20240719	161108	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	8259685	3644	64.01	2330	2330	2205	2575	1905	2240	2266.65	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	376	-11.17	23.13	12	0.02	-205.00	99.00	6600	20240404	-65.30	1457	20231106	57.17	6600	-65.30	20240404	1900	20.53	20240126	6600	-65.30	20240404	1457	57.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
67	20240719	151119	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	6235310	2760	48.48	2330	2330	2205	2575	1905	2240	2259.17	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	376	-11.17	23.13	12	0.02	-205.00	99.00	6600	20240404	-65.30	1457	20231106	57.17	6600	-65.30	20240404	1900	20.53	20240126	6600	-65.30	20240404	1457	57.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
68	20240719	141121	57	100.00	KONEX			N	N	N	N		N	2290	50	2	2.23	4829255	2146	37.70	2330	2330	2205	2575	1905	2240	2250.35	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	376	-11.17	23.13	12	0.01	-205.00	99.00	6600	20240404	-65.30	1457	20231106	57.17	6600	-65.30	20240404	1900	20.53	20240126	6600	-65.30	20240404	1457	57.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
69	20240719	131112	57	100.00	KONEX			N	N	N	N		N	2250	10	2	0.45	1843235	832	14.61	2330	2330	2205	2575	1905	2240	2215.43	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	370	-10.98	22.73	12	0.01	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
70	20240719	121110	57	100.00	KONEX			N	N	N	N		N	2240	0	3	0.00	1619335	732	12.86	2330	2330	2205	2575	1905	2240	2212.21	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	368	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
71	20240719	111122	57	100.00	KONEX			N	N	N	N		N	2205	-35	5	-1.56	1405415	635	11.15	2330	2330	2205	2575	1905	2240	2213.25	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	363	-10.76	22.27	12	0.00	-205.00	99.00	6600	20240404	-66.59	1457	20231106	51.34	6600	-66.59	20240404	1900	16.05	20240126	6600	-66.59	20240404	1457	51.34	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
72	20240719	101108	57	100.00	KONEX			N	N	N	N		N	2255	15	2	0.67	22815	10	0.18	2330	2330	2255	2575	1905	2240	2281.50	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	371	-11.00	22.78	12	0.00	-205.00	99.00	6600	20240404	-65.83	1457	20231106	54.77	6600	-65.83	20240404	1900	18.68	20240126	6600	-65.83	20240404	1457	54.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
73	20240719	091124	57	100.00	KONEX			N	N	N	N		N	2320	80	2	3.57	6970	3	0.05	2330	2330	2320	2575	1905	2240	2323.33	0.00	0	0	2326	2282	2246	2202	2166	2305	2225	82	335	500	1340	5	1	16440407	381	-11.32	23.43	12	0.00	-205.00	99.00	6600	20240404	-64.85	1457	20231106	59.23	6600	-64.85	20240404	1900	22.11	20240126	6600	-64.85	20240404	1457	59.23	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
74	20240718	161101	57	100.00	KONEX			N	N	N	N		N	2240	-40	5	-1.75	12734460	5693	102.34	2225	2290	2210	2620	1940	2280	2236.86	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	368	-10.93	22.63	12	0.03	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
75	20240718	151112	57	100.00	KONEX			N	N	N	N		N	2220	-60	5	-2.63	12314110	5503	98.92	2225	2290	2210	2620	1940	2280	2237.71	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	365	-10.83	22.42	12	0.03	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
76	20240718	141103	57	100.00	KONEX			N	N	N	N		N	2255	-25	5	-1.10	11968430	5349	96.15	2225	2290	2210	2620	1940	2280	2237.51	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	371	-11.00	22.78	12	0.03	-205.00	99.00	6600	20240404	-65.83	1457	20231106	54.77	6600	-65.83	20240404	1900	18.68	20240126	6600	-65.83	20240404	1457	54.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
77	20240718	131103	57	100.00	KONEX			N	N	N	N		N	2215	-65	5	-2.85	7781600	3460	62.20	2225	2290	2210	2620	1940	2280	2249.02	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	364	-10.80	22.37	12	0.02	-205.00	99.00	6600	20240404	-66.44	1457	20231106	52.02	6600	-66.44	20240404	1900	16.58	20240126	6600	-66.44	20240404	1457	52.02	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
78	20240718	121103	57	100.00	KONEX			N	N	N	N		N	2265	-15	5	-0.66	5099290	2252	40.48	2225	2290	2225	2620	1940	2280	2264.34	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	372	-11.05	22.88	12	0.01	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
79	20240718	111111	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	5094760	2250	40.45	2225	2290	2225	2620	1940	2280	2264.34	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	375	-11.12	23.03	12	0.01	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
80	20240718	101113	57	100.00	KONEX			N	N	N	N		N	2225	-55	5	-2.41	1319480	592	10.64	2225	2290	2225	2620	1940	2280	2228.85	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	366	-10.85	22.47	12	0.00	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
81	20240718	091114	57	100.00	KONEX			N	N	N	N		N	2225	-55	5	-2.41	231400	104	1.87	2225	2225	2225	2620	1940	2280	2225.00	0.00	0	0	2376	2327	2276	2227	2176	2302	2202	82	340	500	1360	5	1	16440407	366	-10.85	22.47	12	0.00	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
82	20240717	161200	57	100.00	KONEX			N	N	N	N		N	2280	50	2	2.24	12618750	5563	100.96	2325	2325	2225	2560	1900	2230	2268.34	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	375	-11.12	23.03	12	0.03	-205.00	99.00	6600	20240404	-65.45	1457	20231106	56.49	6600	-65.45	20240404	1900	20.00	20240126	6600	-65.45	20240404	1457	56.49	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
83	20240717	151206	57	100.00	KONEX			N	N	N	N		N	2235	5	2	0.22	12607350	5558	100.87	2325	2325	2225	2560	1900	2230	2268.32	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	367	-10.90	22.58	12	0.03	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
84	20240717	141203	57	100.00	KONEX			N	N	N	N		N	2245	15	2	0.67	12376605	5455	99.00	2325	2325	2225	2560	1900	2230	2268.86	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	369	-10.95	22.68	12	0.03	-205.00	99.00	6600	20240404	-65.98	1457	20231106	54.08	6600	-65.98	20240404	1900	18.16	20240126	6600	-65.98	20240404	1457	54.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
85	20240717	131200	57	100.00	KONEX			N	N	N	N		N	2295	65	2	2.91	9299060	4082	74.08	2325	2325	2225	2560	1900	2230	2278.06	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
86	20240717	121202	57	100.00	KONEX			N	N	N	N		N	2300	70	2	3.14	8266310	3632	65.92	2325	2325	2225	2560	1900	2230	2275.97	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	378	-11.22	23.23	12	0.02	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
87	20240717	111203	57	100.00	KONEX			N	N	N	N		N	2305	75	2	3.36	3958230	1760	31.94	2325	2325	2225	2560	1900	2230	2248.99	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	379	-11.24	23.28	12	0.01	-205.00	99.00	6600	20240404	-65.08	1457	20231106	58.20	6600	-65.08	20240404	1900	21.32	20240126	6600	-65.08	20240404	1457	58.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
88	20240717	101207	57	100.00	KONEX			N	N	N	N		N	2320	90	2	4.04	902720	400	7.26	2325	2325	2230	2560	1900	2230	2256.80	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	381	-11.32	23.43	12	0.00	-205.00	99.00	6600	20240404	-64.85	1457	20231106	59.23	6600	-64.85	20240404	1900	22.11	20240126	6600	-64.85	20240404	1457	59.23	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
89	20240717	090948	57	100.00	KONEX			N	N	N	N		N	2325	95	2	4.26	2325	1	0.02	2325	2325	2325	2560	1900	2230	2325.00	0.00	0	0	2383	2306	2253	2176	2123	2280	2150	82	330	500	1330	5	1	16440407	382	-11.34	23.48	12	0.00	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
90	20240716	161204	57	100.00	KONEX			N	N	N	N		N	2230	-100	5	-4.29	12468570	5510	101.79	2330	2330	2200	2675	1985	2330	2262.90	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	367	-10.88	22.53	12	0.03	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
91	20240716	151217	57	100.00	KONEX			N	N	N	N		N	2250	-80	5	-3.43	11886415	5249	96.97	2330	2330	2200	2675	1985	2330	2264.51	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	370	-10.98	22.73	12	0.03	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
92	20240716	141212	57	100.00	KONEX			N	N	N	N		N	2250	-80	5	-3.43	10477845	4623	85.41	2330	2330	2200	2675	1985	2330	2266.46	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	370	-10.98	22.73	12	0.03	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
93	20240716	131213	57	100.00	KONEX			N	N	N	N		N	2295	-35	5	-1.50	8441630	3735	69.00	2330	2330	2200	2675	1985	2330	2260.14	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
94	20240716	121209	57	100.00	KONEX			N	N	N	N		N	2295	-35	5	-1.50	8366035	3702	68.39	2330	2330	2200	2675	1985	2330	2259.87	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
95	20240716	111212	57	100.00	KONEX			N	N	N	N		N	2300	-30	5	-1.29	8042440	3561	65.79	2330	2330	2200	2675	1985	2330	2258.48	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	378	-11.22	23.23	12	0.02	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
96	20240716	101211	57	100.00	KONEX			N	N	N	N		N	2230	-100	5	-4.29	5634545	2505	46.28	2330	2330	2200	2675	1985	2330	2249.32	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	367	-10.88	22.53	12	0.02	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
97	20240716	091210	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	2330	1	0.02	2330	2330	2330	2675	1985	2330	2330.00	0.00	0	0	2450	2390	2330	2270	2210	2420	2300	82	345	500	1390	5	1	16440407	383	-11.37	23.54	12	0.00	-205.00	99.00	6600	20240404	-64.70	1457	20231106	59.92	6600	-64.70	20240404	1900	22.63	20240126	6600	-64.70	20240404	1457	59.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
98	20240715	161151	57	100.00	KONEX			N	N	N	N		N	2330	30	2	1.30	12413555	5413	26.74	2300	2390	2270	2645	1955	2300	2293.29	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	383	-11.37	23.54	12	0.03	-205.00	99.00	6600	20240404	-64.70	1457	20231106	59.92	6600	-64.70	20240404	1900	22.63	20240126	6600	-64.70	20240404	1457	59.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
99	20240715	151200	57	100.00	KONEX			N	N	N	N		N	2330	30	2	1.30	12290065	5360	26.48	2300	2390	2270	2645	1955	2300	2292.92	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	383	-11.37	23.54	12	0.03	-205.00	99.00	6600	20240404	-64.70	1457	20231106	59.92	6600	-64.70	20240404	1900	22.63	20240126	6600	-64.70	20240404	1457	59.92	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
100	20240715	141156	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	8885650	3871	19.12	2300	2390	2270	2645	1955	2300	2295.44	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
101	20240715	131159	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	8003435	3487	17.23	2300	2390	2270	2645	1955	2300	2295.22	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	378	-11.22	23.23	12	0.02	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
102	20240715	121157	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	7336435	3197	15.79	2300	2390	2270	2645	1955	2300	2294.79	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	377	-11.20	23.18	12	0.02	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
103	20240715	111157	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	6258715	2728	13.48	2300	2390	2270	2645	1955	2300	2294.25	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	378	-11.22	23.23	12	0.02	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
104	20240715	101156	57	100.00	KONEX			N	N	N	N		N	2335	35	2	1.52	5498045	2398	11.85	2300	2390	2270	2645	1955	2300	2292.76	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	384	-11.39	23.59	12	0.01	-205.00	99.00	6600	20240404	-64.62	1457	20231106	60.26	6600	-64.62	20240404	1900	22.89	20240126	6600	-64.62	20240404	1457	60.26	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
105	20240715	091158	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	4418475	1935	9.56	2300	2390	2270	2645	1955	2300	2283.45	0.00	0	0	2526	2412	2326	2212	2126	2370	2170	82	345	500	1380	5	1	16440407	376	-11.17	23.13	12	0.01	-205.00	99.00	6600	20240404	-65.30	1457	20231106	57.17	6600	-65.30	20240404	1900	20.53	20240126	6600	-65.30	20240404	1457	57.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
106	20240712	161148	57	100.00	KONEX			N	N	N	N		N	2300	-130	5	-5.35	46919060	20241	99.78	2320	2440	2240	2790	2070	2430	2318.02	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	378	-11.22	23.23	12	0.12	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
107	20240712	151155	57	100.00	KONEX			N	N	N	N		N	2240	-190	5	-7.82	46679860	20137	99.27	2320	2440	2240	2790	2070	2430	2318.11	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	368	-10.93	22.63	12	0.12	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
108	20240712	141158	57	100.00	KONEX			N	N	N	N		N	2295	-135	5	-5.56	32463265	13919	68.61	2320	2440	2295	2790	2070	2430	2332.30	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	377	-11.20	23.18	12	0.08	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
109	20240712	131153	57	100.00	KONEX			N	N	N	N		N	2305	-125	5	-5.14	29401775	12593	62.08	2320	2440	2300	2790	2070	2430	2334.77	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	379	-11.24	23.28	12	0.08	-205.00	99.00	6600	20240404	-65.08	1457	20231106	58.20	6600	-65.08	20240404	1900	21.32	20240126	6600	-65.08	20240404	1457	58.20	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
110	20240712	121154	57	100.00	KONEX			N	N	N	N		N	2300	-130	5	-5.35	29399470	12592	62.07	2320	2440	2300	2790	2070	2430	2334.77	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	378	-11.22	23.23	12	0.08	-205.00	99.00	6600	20240404	-65.15	1457	20231106	57.86	6600	-65.15	20240404	1900	21.05	20240126	6600	-65.15	20240404	1457	57.86	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
111	20240712	111150	57	100.00	KONEX			N	N	N	N		N	2345	-85	5	-3.50	25657180	10977	54.11	2320	2440	2300	2790	2070	2430	2337.36	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	386	-11.44	23.69	12	0.07	-205.00	99.00	6600	20240404	-64.47	1457	20231106	60.95	6600	-64.47	20240404	1900	23.42	20240126	6600	-64.47	20240404	1457	60.95	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
112	20240712	101152	57	100.00	KONEX			N	N	N	N		N	2325	-105	5	-4.32	14573975	6194	30.53	2320	2440	2310	2790	2070	2430	2352.92	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	382	-11.34	23.48	12	0.04	-205.00	99.00	6600	20240404	-64.77	1457	20231106	59.57	6600	-64.77	20240404	1900	22.37	20240126	6600	-64.77	20240404	1457	59.57	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
113	20240712	091149	57	100.00	KONEX			N	N	N	N		N	2310	-120	5	-4.94	6420420	2755	13.58	2320	2430	2310	2790	2070	2430	2330.46	0.00	0	0	2696	2562	2431	2297	2166	2497	2232	82	360	500	1450	5	1	16440407	380	-11.27	23.33	12	0.02	-205.00	99.00	6600	20240404	-65.00	1457	20231106	58.54	6600	-65.00	20240404	1900	21.58	20240126	6600	-65.00	20240404	1457	58.54	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
114	20240711	161143	57	100.00	KONEX			N	N	N	N		N	2430	-130	5	-5.08	49908825	20286	95.67	2560	2565	2300	2940	2180	2560	2460.26	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	400	-11.85	24.55	12	0.12	-205.00	99.00	6600	20240404	-63.18	1457	20231106	66.78	6600	-63.18	20240404	1900	27.89	20240126	6600	-63.18	20240404	1457	66.78	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
115	20240711	151151	57	100.00	KONEX			N	N	N	N		N	2435	-125	5	-4.88	46071010	18695	88.17	2560	2565	2300	2940	2180	2560	2464.35	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	400	-11.88	24.60	12	0.11	-205.00	99.00	6600	20240404	-63.11	1457	20231106	67.12	6600	-63.11	20240404	1900	28.16	20240126	6600	-63.11	20240404	1457	67.12	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
116	20240711	141152	57	100.00	KONEX			N	N	N	N		N	2445	-115	5	-4.49	42674075	17300	81.59	2560	2565	2300	2940	2180	2560	2466.71	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	402	-11.93	24.70	12	0.11	-205.00	99.00	6600	20240404	-62.95	1457	20231106	67.81	6600	-62.95	20240404	1900	28.68	20240126	6600	-62.95	20240404	1457	67.81	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
117	20240711	131149	57	100.00	KONEX			N	N	N	N		N	2400	-160	5	-6.25	32861990	13235	62.42	2560	2565	2300	2940	2180	2560	2482.96	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	395	-11.71	24.24	12	0.08	-205.00	99.00	6600	20240404	-63.64	1457	20231106	64.72	6600	-63.64	20240404	1900	26.32	20240126	6600	-63.64	20240404	1457	64.72	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
118	20240711	121147	57	100.00	KONEX			N	N	N	N		N	2455	-105	5	-4.10	27725940	11131	52.49	2560	2565	2300	2940	2180	2560	2490.88	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	404	-11.98	24.80	12	0.07	-205.00	99.00	6600	20240404	-62.80	1457	20231106	68.50	6600	-62.80	20240404	1900	29.21	20240126	6600	-62.80	20240404	1457	68.50	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
119	20240711	111145	57	100.00	KONEX			N	N	N	N		N	2455	-105	5	-4.10	26928105	10806	50.96	2560	2565	2300	2940	2180	2560	2491.96	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	404	-11.98	24.80	12	0.07	-205.00	99.00	6600	20240404	-62.80	1457	20231106	68.50	6600	-62.80	20240404	1900	29.21	20240126	6600	-62.80	20240404	1457	68.50	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
120	20240711	101148	57	100.00	KONEX			N	N	N	N		N	2500	-60	5	-2.34	17944170	7136	33.65	2560	2565	2300	2940	2180	2560	2514.60	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	411	-12.20	25.25	12	0.04	-205.00	99.00	6600	20240404	-62.12	1457	20231106	71.59	6600	-62.12	20240404	1900	31.58	20240126	6600	-62.12	20240404	1457	71.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
121	20240711	091144	57	100.00	KONEX			N	N	N	N		N	2560	0	3	0.00	10019850	3914	18.46	2560	2565	2560	2940	2180	2560	2560.00	0.00	0	0	2800	2680	2580	2460	2360	2630	2410	82	380	500	1530	5	1	16440407	421	-12.49	25.86	12	0.02	-205.00	99.00	6600	20240404	-61.21	1457	20231106	75.70	6600	-61.21	20240404	1900	34.74	20240126	6600	-61.21	20240404	1457	75.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
122	20240710	161138	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	54137065	21204	86.56	2700	2700	2480	2955	2185	2570	2553.15	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	421	-12.49	25.86	12	0.13	-205.00	99.00	6600	20240404	-61.21	1457	20231106	75.70	6600	-61.21	20240404	1900	34.74	20240126	6600	-61.21	20240404	1457	75.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
123	20240710	151144	57	100.00	KONEX			N	N	N	N		N	2545	-25	5	-0.97	53978375	21142	86.30	2700	2700	2480	2955	2185	2570	2553.13	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	418	-12.41	25.71	12	0.13	-205.00	99.00	6600	20240404	-61.44	1457	20231106	74.67	6600	-61.44	20240404	1900	33.95	20240126	6600	-61.44	20240404	1457	74.67	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
124	20240710	141144	57	100.00	KONEX			N	N	N	N		N	2565	-5	5	-0.19	52370300	20511	83.73	2700	2700	2480	2955	2185	2570	2553.28	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	422	-12.51	25.91	12	0.12	-205.00	99.00	6600	20240404	-61.14	1457	20231106	76.05	6600	-61.14	20240404	1900	35.00	20240126	6600	-61.14	20240404	1457	76.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
125	20240710	131143	57	100.00	KONEX			N	N	N	N		N	2565	-5	5	-0.19	48160225	18857	76.98	2700	2700	2480	2955	2185	2570	2553.97	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	422	-12.51	25.91	12	0.11	-205.00	99.00	6600	20240404	-61.14	1457	20231106	76.05	6600	-61.14	20240404	1900	35.00	20240126	6600	-61.14	20240404	1457	76.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
126	20240710	121141	57	100.00	KONEX			N	N	N	N		N	2565	-5	5	-0.19	46454630	18191	74.26	2700	2700	2480	2955	2185	2570	2553.72	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	422	-12.51	25.91	12	0.11	-205.00	99.00	6600	20240404	-61.14	1457	20231106	76.05	6600	-61.14	20240404	1900	35.00	20240126	6600	-61.14	20240404	1457	76.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
127	20240710	111142	57	100.00	KONEX			N	N	N	N		N	2540	-30	5	-1.17	30092115	11748	47.96	2700	2700	2480	2955	2185	2570	2561.47	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	418	-12.39	25.66	12	0.07	-205.00	99.00	6600	20240404	-61.52	1457	20231106	74.33	6600	-61.52	20240404	1900	33.68	20240126	6600	-61.52	20240404	1457	74.33	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
128	20240710	101138	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	20394970	7942	32.42	2700	2700	2480	2955	2185	2570	2567.99	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	423	-12.54	25.96	12	0.05	-205.00	99.00	6600	20240404	-61.06	1457	20231106	76.39	6600	-61.06	20240404	1900	35.26	20240126	6600	-61.06	20240404	1457	76.39	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
129	20240710	091143	57	100.00	KONEX			N	N	N	N		N	2495	-75	5	-2.92	6465345	2565	10.47	2700	2700	2480	2955	2185	2570	2520.60	0.00	0	0	2693	2631	2533	2471	2373	2662	2502	82	385	500	1540	5	1	16440407	410	-12.17	25.20	12	0.02	-205.00	99.00	6600	20240404	-62.20	1457	20231106	71.24	6600	-62.20	20240404	1900	31.32	20240126	6600	-62.20	20240404	1457	71.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
130	20240709	161135	57	100.00	KONEX			N	N	N	N		N	2570	30	2	1.18	61331540	24497	68.29	2500	2595	2435	2920	2160	2540	2503.61	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	423	-12.54	25.96	12	0.15	-205.00	99.00	6600	20240404	-61.06	1457	20231106	76.39	6600	-61.06	20240404	1900	35.26	20240126	6600	-61.06	20240404	1457	76.39	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
131	20240709	151142	57	100.00	KONEX			N	N	N	N		N	2525	-15	5	-0.59	60423015	24139	67.29	2500	2595	2435	2920	2160	2540	2503.13	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	415	-12.32	25.51	12	0.15	-205.00	99.00	6600	20240404	-61.74	1457	20231106	73.30	6600	-61.74	20240404	1900	32.89	20240126	6600	-61.74	20240404	1457	73.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
132	20240709	141142	57	100.00	KONEX			N	N	N	N		N	2495	-45	5	-1.77	22823525	9182	25.60	2500	2595	2435	2920	2160	2540	2485.68	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	410	-12.17	25.20	12	0.06	-205.00	99.00	6600	20240404	-62.20	1457	20231106	71.24	6600	-62.20	20240404	1900	31.32	20240126	6600	-62.20	20240404	1457	71.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
133	20240709	131146	57	100.00	KONEX			N	N	N	N		N	2500	-40	5	-1.57	19224790	7732	21.55	2500	2595	2435	2920	2160	2540	2486.39	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	411	-12.20	25.25	12	0.05	-205.00	99.00	6600	20240404	-62.12	1457	20231106	71.59	6600	-62.12	20240404	1900	31.58	20240126	6600	-62.12	20240404	1457	71.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
134	20240709	121146	57	100.00	KONEX			N	N	N	N		N	2525	-15	5	-0.59	9275105	3710	10.34	2500	2595	2435	2920	2160	2540	2500.03	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	415	-12.32	25.51	12	0.02	-205.00	99.00	6600	20240404	-61.74	1457	20231106	73.30	6600	-61.74	20240404	1900	32.89	20240126	6600	-61.74	20240404	1457	73.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
135	20240709	111147	57	100.00	KONEX			N	N	N	N		N	2525	-15	5	-0.59	8381255	3356	9.35	2500	2595	2435	2920	2160	2540	2497.39	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	415	-12.32	25.51	12	0.02	-205.00	99.00	6600	20240404	-61.74	1457	20231106	73.30	6600	-61.74	20240404	1900	32.89	20240126	6600	-61.74	20240404	1457	73.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
136	20240709	101142	57	100.00	KONEX			N	N	N	N		N	2525	-15	5	-0.59	3928285	1583	4.41	2500	2595	2435	2920	2160	2540	2481.54	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	415	-12.32	25.51	12	0.01	-205.00	99.00	6600	20240404	-61.74	1457	20231106	73.30	6600	-61.74	20240404	1900	32.89	20240126	6600	-61.74	20240404	1457	73.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
137	20240709	091139	57	100.00	KONEX			N	N	N	N		N	2570	30	2	1.18	258995	102	0.28	2500	2595	2500	2920	2160	2540	2539.17	0.00	0	0	3006	2772	2596	2362	2186	2745	2335	82	380	500	1520	5	1	16440407	423	-12.54	25.96	12	0.00	-205.00	99.00	6600	20240404	-61.06	1457	20231106	76.39	6600	-61.06	20240404	1900	35.26	20240126	6600	-61.06	20240404	1457	76.39	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
138	20240708	161133	54	100.00	KONEX			N	N	N	N		N	2540	5	2	0.20	90881345	35874	41.38	2540	2830	2420	2915	2155	2535	2533.35	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	418	-12.39	25.66	12	0.22	-205.00	99.00	6600	20240404	-61.52	1457	20231106	74.33	6600	-61.52	20240404	1900	33.68	20240126	6600	-61.52	20240404	1457	74.33	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
139	20240708	151134	54	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	88098395	34777	40.12	2540	2830	2420	2915	2155	2535	2533.24	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	416	-12.34	25.56	12	0.21	-205.00	99.00	6600	20240404	-61.67	1457	20231106	73.64	6600	-61.67	20240404	1900	33.16	20240126	6600	-61.67	20240404	1457	73.64	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
140	20240708	141138	54	100.00	KONEX			N	N	N	N		N	2525	-10	5	-0.39	86109650	33990	39.21	2540	2830	2420	2915	2155	2535	2533.38	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	415	-12.32	25.51	12	0.21	-205.00	99.00	6600	20240404	-61.74	1457	20231106	73.30	6600	-61.74	20240404	1900	32.89	20240126	6600	-61.74	20240404	1457	73.30	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
141	20240708	131133	54	100.00	KONEX			N	N	N	N		N	2495	-40	5	-1.58	77919925	30691	35.40	2540	2830	2420	2915	2155	2535	2538.85	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	410	-12.17	25.20	12	0.19	-205.00	99.00	6600	20240404	-62.20	1457	20231106	71.24	6600	-62.20	20240404	1900	31.32	20240126	6600	-62.20	20240404	1457	71.24	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
142	20240708	121135	54	100.00	KONEX			N	N	N	N		N	2560	25	2	0.99	63824155	25064	28.91	2540	2830	2420	2915	2155	2535	2546.45	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	421	-12.49	25.86	12	0.15	-205.00	99.00	6600	20240404	-61.21	1457	20231106	75.70	6600	-61.21	20240404	1900	34.74	20240126	6600	-61.21	20240404	1457	75.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
143	20240708	111132	54	100.00	KONEX			N	N	N	N		N	2480	-55	5	-2.17	57239695	22482	25.93	2540	2830	2420	2915	2155	2535	2546.02	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	408	-12.10	25.05	12	0.14	-205.00	99.00	6600	20240404	-62.42	1457	20231106	70.21	6600	-62.42	20240404	1900	30.53	20240126	6600	-62.42	20240404	1457	70.21	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
144	20240708	101132	54	100.00	KONEX			N	N	N	N		N	2485	-50	5	-1.97	37578705	14543	16.78	2540	2830	2485	2915	2155	2535	2583.97	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	409	-12.12	25.10	12	0.09	-205.00	99.00	6600	20240404	-62.35	1457	20231106	70.56	6600	-62.35	20240404	1900	30.79	20240126	6600	-62.35	20240404	1457	70.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
145	20240708	091131	54	100.00	KONEX			N	N	N	N		N	2600	65	2	2.56	14590865	5534	6.38	2540	2830	2540	2915	2155	2535	2636.59	0.00	0	0	2845	2690	2420	2265	1995	2767	2342	82	380	500	1520	5	1	16440407	427	-12.68	26.26	12	0.03	-205.00	99.00	6600	20240404	-60.61	1457	20231106	78.45	6600	-60.61	20240404	1900	36.84	20240126	6600	-60.61	20240404	1457	78.45	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	01	N
146	20240705	161126	57	100.00	KONEX			N	N	N	N		N	2535	295	2	13.17	205731050	86690	161.97	2300	2575	2150	2575	1905	2240	2373.18	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	417	-12.37	25.61	12	0.53	-205.00	99.00	6600	20240404	-61.59	1457	20231106	73.99	6600	-61.59	20240404	1900	33.42	20240126	6600	-61.59	20240404	1457	73.99	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
147	20240705	151130	57	100.00	KONEX			N	N	N	N		N	2550	310	2	13.84	192519000	81330	151.96	2300	2575	2150	2575	1905	2240	2367.13	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	419	-12.44	25.76	12	0.49	-205.00	99.00	6600	20240404	-61.36	1457	20231106	75.02	6600	-61.36	20240404	1900	34.21	20240126	6600	-61.36	20240404	1457	75.02	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
148	20240705	141132	57	100.00	KONEX			N	N	N	N		N	2500	260	2	11.61	178191530	75649	141.34	2300	2575	2150	2575	1905	2240	2355.50	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	411	-12.20	25.25	12	0.46	-205.00	99.00	6600	20240404	-62.12	1457	20231106	71.59	6600	-62.12	20240404	1900	31.58	20240126	6600	-62.12	20240404	1457	71.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
149	20240705	131129	57	100.00	KONEX			N	N	N	N		N	2540	300	2	13.39	133812760	58134	108.62	2300	2540	2150	2575	1905	2240	2301.80	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	418	-12.39	25.66	12	0.35	-205.00	99.00	6600	20240404	-61.52	1457	20231106	74.33	6600	-61.52	20240404	1900	33.68	20240126	6600	-61.52	20240404	1457	74.33	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
150	20240705	121130	57	100.00	KONEX			N	N	N	N		N	2320	80	2	3.57	83192610	37157	69.42	2300	2375	2150	2575	1905	2240	2238.95	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	381	-11.32	23.43	12	0.23	-205.00	99.00	6600	20240404	-64.85	1457	20231106	59.23	6600	-64.85	20240404	1900	22.11	20240126	6600	-64.85	20240404	1457	59.23	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
151	20240705	111126	57	100.00	KONEX			N	N	N	N		N	2285	45	2	2.01	57189960	25911	48.41	2300	2300	2150	2575	1905	2240	2207.17	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	376	-11.15	23.08	12	0.16	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
152	20240705	101126	57	100.00	KONEX			N	N	N	N		N	2150	-90	5	-4.02	28727520	13037	24.36	2300	2300	2150	2575	1905	2240	2203.54	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	353	-10.49	21.72	12	0.08	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1900	13.16	20240126	6600	-67.42	20240404	1457	47.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
153	20240705	091128	57	100.00	KONEX			N	N	N	N		N	2250	10	2	0.45	9324375	4121	7.70	2300	2300	2150	2575	1905	2240	2262.65	0.00	0	0	2470	2355	2185	2070	1900	2382	2097	82	335	500	1340	5	1	16440407	370	-10.98	22.73	12	0.03	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
154	20240704	161122	57	100.00	KONEX			N	N	N	N		N	2240	-25	5	-1.10	116008610	53522	55.95	2240	2300	2015	2600	1930	2265	2167.49	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	368	-10.93	22.63	12	0.33	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
155	20240704	151127	57	100.00	KONEX			N	N	N	N		N	2255	-10	5	-0.44	115757725	53410	55.83	2240	2300	2015	2600	1930	2265	2167.34	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	371	-11.00	22.78	12	0.32	-205.00	99.00	6600	20240404	-65.83	1457	20231106	54.77	6600	-65.83	20240404	1900	18.68	20240126	6600	-65.83	20240404	1457	54.77	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
156	20240704	141125	57	100.00	KONEX			N	N	N	N		N	2285	20	2	0.88	112776990	52075	54.43	2240	2300	2015	2600	1930	2265	2165.66	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	376	-11.15	23.08	12	0.32	-205.00	99.00	6600	20240404	-65.38	1457	20231106	56.83	6600	-65.38	20240404	1900	20.26	20240126	6600	-65.38	20240404	1457	56.83	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
157	20240704	131125	57	100.00	KONEX			N	N	N	N		N	2240	-25	5	-1.10	107106670	49486	51.73	2240	2300	2015	2600	1930	2265	2164.38	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	368	-10.93	22.63	12	0.30	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1900	17.89	20240126	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
158	20240704	121126	57	100.00	KONEX			N	N	N	N		N	2295	30	2	1.32	96829125	44826	46.86	2240	2300	2015	2600	1930	2265	2160.11	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	377	-11.20	23.18	12	0.27	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
159	20240704	111123	57	100.00	KONEX			N	N	N	N		N	2165	-100	5	-4.42	75356145	35130	36.72	2240	2240	2015	2600	1930	2265	2145.07	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	356	-10.56	21.87	12	0.21	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1900	13.95	20240126	6600	-67.20	20240404	1457	48.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
160	20240704	101124	57	100.00	KONEX			N	N	N	N		N	2165	-100	5	-4.42	60404450	28195	29.47	2240	2240	2015	2600	1930	2265	2142.38	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	356	-10.56	21.87	12	0.17	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1900	13.95	20240126	6600	-67.20	20240404	1457	48.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
161	20240704	091126	57	100.00	KONEX			N	N	N	N		N	2050	-215	5	-9.49	21707955	10340	10.81	2240	2240	2015	2600	1930	2265	2099.42	0.00	0	0	2431	2347	2181	2097	1931	2390	2140	82	335	500	1350	5	1	16440407	337	-10.00	20.71	12	0.06	-205.00	99.00	6600	20240404	-68.94	1457	20231106	40.70	6600	-68.94	20240404	1900	7.89	20240126	6600	-68.94	20240404	1457	40.70	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
162	20240703	161119	57	100.00	KONEX			N	N	N	N		N	2265	292	1	14.80	213091875	95666	1230.27	2230	2265	2015	2265	1678	1973	2227.46	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	372	-11.05	22.88	12	0.58	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
163	20240703	151123	57	100.00	KONEX			N	N	N	N		N	2265	292	1	14.80	213008070	95629	1229.80	2230	2265	2015	2265	1678	1973	2227.44	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	372	-11.05	22.88	12	0.58	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
164	20240703	141123	57	100.00	KONEX			N	N	N	N		N	2265	292	1	14.80	205196145	92180	1185.44	2230	2265	2015	2265	1678	1973	2226.04	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	372	-11.05	22.88	12	0.56	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
165	20240703	131122	57	100.00	KONEX			N	N	N	N		N	2265	292	1	14.80	199631040	89723	1153.85	2230	2265	2015	2265	1678	1973	2224.97	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	372	-11.05	22.88	12	0.55	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
166	20240703	121121	57	100.00	KONEX			N	N	N	N		N	2265	292	1	14.80	178271465	80292	1032.56	2230	2265	2015	2265	1678	1973	2220.29	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	372	-11.05	22.88	12	0.49	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
167	20240703	111124	57	100.00	KONEX			N	N	N	N		N	2265	292	1	14.80	156502595	70681	908.96	2230	2265	2015	2265	1678	1973	2214.21	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	372	-11.05	22.88	12	0.43	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1900	19.21	20240126	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
168	20240703	101124	57	100.00	KONEX			N	N	N	N		N	2230	257	2	13.03	104564340	47614	612.32	2230	2265	2015	2265	1678	1973	2196.08	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	367	-10.88	22.53	12	0.29	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
169	20240703	091120	57	100.00	KONEX			N	N	N	N		N	2095	122	2	6.18	28650550	12930	166.28	2230	2255	2015	2265	1678	1973	2215.82	0.00	0	0	2021	1997	1959	1935	1897	1978	1916	82	292	500	1180	5	1	16440407	344	-10.22	21.16	12	0.08	-205.00	99.00	6600	20240404	-68.26	1457	20231106	43.79	6600	-68.26	20240404	1900	10.26	20240126	6600	-68.26	20240404	1457	43.79	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
170	20240702	161117	57	100.00	KONEX			N	N	N	N		N	1973	-10	5	-0.50	15059171	7776	89.18	1982	1983	1921	2280	1686	1983	1936.62	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	324	-9.62	19.93	12	0.05	-205.00	99.00	6600	20240404	-70.11	1457	20231106	35.42	6600	-70.11	20240404	1900	3.84	20240126	6600	-70.11	20240404	1457	35.42	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
171	20240702	151119	57	100.00	KONEX			N	N	N	N		N	1973	-10	5	-0.50	15007873	7750	88.89	1982	1983	1921	2280	1686	1983	1936.50	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	324	-9.62	19.93	12	0.05	-205.00	99.00	6600	20240404	-70.11	1457	20231106	35.42	6600	-70.11	20240404	1900	3.84	20240126	6600	-70.11	20240404	1457	35.42	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
172	20240702	141120	57	100.00	KONEX			N	N	N	N		N	1977	-6	5	-0.30	14956735	7724	88.59	1982	1983	1921	2280	1686	1983	1936.40	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	325	-9.64	19.97	12	0.05	-205.00	99.00	6600	20240404	-70.05	1457	20231106	35.69	6600	-70.05	20240404	1900	4.05	20240126	6600	-70.05	20240404	1457	35.69	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
173	20240702	131119	57	100.00	KONEX			N	N	N	N		N	1922	-61	5	-3.08	11619258	5994	68.75	1982	1983	1921	2280	1686	1983	1938.48	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	316	-9.38	19.41	12	0.04	-205.00	99.00	6600	20240404	-70.88	1457	20231106	31.91	6600	-70.88	20240404	1900	1.16	20240126	6600	-70.88	20240404	1457	31.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
174	20240702	121120	57	100.00	KONEX			N	N	N	N		N	1936	-47	5	-2.37	2087858	1061	12.17	1982	1983	1936	2280	1686	1983	1967.82	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	318	-9.44	19.56	12	0.01	-205.00	99.00	6600	20240404	-70.67	1457	20231106	32.88	6600	-70.67	20240404	1900	1.89	20240126	6600	-70.67	20240404	1457	32.88	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
175	20240702	111119	57	100.00	KONEX			N	N	N	N		N	1982	-1	5	-0.05	1593278	806	9.24	1982	1983	1940	2280	1686	1983	1976.77	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	326	-9.67	20.02	12	0.00	-205.00	99.00	6600	20240404	-69.97	1457	20231106	36.03	6600	-69.97	20240404	1900	4.32	20240126	6600	-69.97	20240404	1457	36.03	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
176	20240702	101118	57	100.00	KONEX			N	N	N	N		N	1983	0	3	0.00	447739	228	2.61	1982	1983	1940	2280	1686	1983	1963.77	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	326	-9.67	20.03	12	0.00	-205.00	99.00	6600	20240404	-69.95	1457	20231106	36.10	6600	-69.95	20240404	1900	4.37	20240126	6600	-69.95	20240404	1457	36.10	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
177	20240702	091120	57	100.00	KONEX			N	N	N	N		N	1982	-1	5	-0.05	247750	125	1.43	1982	1982	1982	2280	1686	1983	1982.00	0.00	0	0	2055	2018	1973	1936	1891	2037	1955	82	297	500	1180	1	1	16440407	326	-9.67	20.02	12	0.00	-205.00	99.00	6600	20240404	-69.97	1457	20231106	36.03	6600	-69.97	20240404	1900	4.32	20240126	6600	-69.97	20240404	1457	36.03	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
178	20240701	161114	57	100.00	KONEX			N	N	N	N		N	1983	-2	5	-0.10	17011172	8719	75.07	1960	2010	1928	2280	1688	1985	1951.05	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	1	1	16440407	326	-9.67	20.03	12	0.05	-205.00	99.00	6600	20240404	-69.95	1457	20231106	36.10	6600	-69.95	20240404	1900	4.37	20240126	6600	-69.95	20240404	1457	36.10	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
179	20240701	151118	57	100.00	KONEX			N	N	N	N		N	1984	-1	5	-0.05	16934863	8680	74.73	1960	2010	1928	2280	1688	1985	1951.02	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	1	1	16440407	326	-9.68	20.04	12	0.05	-205.00	99.00	6600	20240404	-69.94	1457	20231106	36.17	6600	-69.94	20240404	1900	4.42	20240126	6600	-69.94	20240404	1457	36.17	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
180	20240701	141116	57	100.00	KONEX			N	N	N	N		N	1986	1	2	0.05	13824463	7107	61.19	1960	2010	1928	2280	1688	1985	1945.19	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	1	1	16440407	327	-9.69	20.06	12	0.04	-205.00	99.00	6600	20240404	-69.91	1457	20231106	36.31	6600	-69.91	20240404	1900	4.53	20240126	6600	-69.91	20240404	1457	36.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
181	20240701	131116	57	100.00	KONEX			N	N	N	N		N	1988	3	2	0.15	7677049	3955	34.05	1960	2010	1930	2280	1688	1985	1941.10	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	1	1	16440407	327	-9.70	20.08	12	0.02	-205.00	99.00	6600	20240404	-69.88	1457	20231106	36.44	6600	-69.88	20240404	1900	4.63	20240126	6600	-69.88	20240404	1457	36.44	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
182	20240701	121116	57	100.00	KONEX			N	N	N	N		N	1989	4	2	0.20	7277461	3754	32.32	1960	2010	1930	2280	1688	1985	1938.59	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	1	1	16440407	327	-9.70	20.09	12	0.02	-205.00	99.00	6600	20240404	-69.86	1457	20231106	36.51	6600	-69.86	20240404	1900	4.68	20240126	6600	-69.86	20240404	1457	36.51	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
183	20240701	111113	57	100.00	KONEX			N	N	N	N		N	1990	5	2	0.25	6869711	3549	30.56	1960	2010	1930	2280	1688	1985	1935.68	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	1	1	16440407	327	-9.71	20.10	12	0.02	-205.00	99.00	6600	20240404	-69.85	1457	20231106	36.58	6600	-69.85	20240404	1900	4.74	20240126	6600	-69.85	20240404	1457	36.58	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
184	20240701	101111	57	100.00	KONEX			N	N	N	N		N	2005	20	2	1.01	6729012	3477	29.94	1960	2010	1930	2280	1688	1985	1935.29	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	5	1	16440407	330	-9.78	20.25	12	0.02	-205.00	99.00	6600	20240404	-69.62	1457	20231106	37.61	6600	-69.62	20240404	1900	5.53	20240126	6600	-69.62	20240404	1457	37.61	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
185	20240701	091109	57	100.00	KONEX			N	N	N	N		N	2010	25	2	1.26	3243530	1678	14.45	1960	2010	1930	2280	1688	1985	1932.97	0.00	0	0	2028	2006	1978	1956	1928	1992	1942	82	295	500	1190	5	1	16440407	330	-9.80	20.30	12	0.01	-205.00	99.00	6600	20240404	-69.55	1457	20231106	37.95	6600	-69.55	20240404	1900	5.79	20240126	6600	-69.55	20240404	1457	37.95	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N