KissMeData/266350/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	161103	57	100.00	KONEX	신저가		N	N	N	N		N	970	-49	5	-4.81	4809348	4822	56.38	1000	1170	900	1171	867	1019	997.38	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	77	24.25	60.62	12	0.06	40.00	16.00	2700	20240628	-64.07	900	20240731	7.78	2700	-64.07	20240628	900	7.78	20240731	2700	-64.07	20240628	900	7.78	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
3	20240731	151119	57	100.00	KONEX	신저가		N	N	N	N		N	997	-22	5	-2.16	4808378	4821	56.37	1000	1170	900	1171	867	1019	997.38	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	79	24.93	62.31	12	0.06	40.00	16.00	2700	20240628	-63.07	900	20240731	10.78	2700	-63.07	20240628	900	10.78	20240731	2700	-63.07	20240628	900	10.78	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
4	20240731	141118	57	100.00	KONEX	신저가		N	N	N	N		N	997	-22	5	-2.16	4808378	4821	56.37	1000	1170	900	1171	867	1019	997.38	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	79	24.93	62.31	12	0.06	40.00	16.00	2700	20240628	-63.07	900	20240731	10.78	2700	-63.07	20240628	900	10.78	20240731	2700	-63.07	20240628	900	10.78	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
5	20240731	131115	57	100.00	KONEX	신저가		N	N	N	N		N	997	-22	5	-2.16	4808378	4821	56.37	1000	1170	900	1171	867	1019	997.38	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	79	24.93	62.31	12	0.06	40.00	16.00	2700	20240628	-63.07	900	20240731	10.78	2700	-63.07	20240628	900	10.78	20240731	2700	-63.07	20240628	900	10.78	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
6	20240731	121113	57	100.00	KONEX	신저가		N	N	N	N		N	997	-22	5	-2.16	4808378	4821	56.37	1000	1170	900	1171	867	1019	997.38	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	79	24.93	62.31	12	0.06	40.00	16.00	2700	20240628	-63.07	900	20240731	10.78	2700	-63.07	20240628	900	10.78	20240731	2700	-63.07	20240628	900	10.78	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
7	20240731	111116	57	100.00	KONEX	신저가		N	N	N	N		N	1100	81	2	7.95	4604825	4619	54.00	1000	1170	900	1171	867	1019	996.93	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	87	27.50	68.75	12	0.06	40.00	16.00	2700	20240628	-59.26	900	20240731	22.22	2700	-59.26	20240628	900	22.22	20240731	2700	-59.26	20240628	900	22.22	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
8	20240731	101111	57	100.00	KONEX	신저가		N	N	N	N		N	1100	81	2	7.95	4604825	4619	54.00	1000	1170	900	1171	867	1019	996.93	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	87	27.50	68.75	12	0.06	40.00	16.00	2700	20240628	-59.26	900	20240731	22.22	2700	-59.26	20240628	900	22.22	20240731	2700	-59.26	20240628	900	22.22	20240731	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
9	20240731	091112	57	100.00	KONEX			N	N	N	N		N	1000	-19	5	-1.86	50000	50	0.58	1000	1000	1000	1171	867	1019	1000.00	0.00	0	0	1449	1234	1106	891	763	1170	827	39	152	500	610	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	978	20240730	2.25	2700	-62.96	20240628	978	2.25	20240730	2700	-62.96	20240628	978	2.25	20240730	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
10	20240730	161044	57	100.00	KONEX	신저가		N	N	N	N		N	1019	-131	5	-11.39	8564825	8553	4501.58	1321	1321	978	1322	978	1150	1001.38	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	80	25.48	63.69	12	0.11	40.00	16.00	2700	20240628	-62.26	978	20240730	4.19	2700	-62.26	20240628	978	4.19	20240730	2700	-62.26	20240628	978	4.19	20240730	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
11	20240730	151107	57	100.00	KONEX	신저가		N	N	N	N		N	1060	-90	5	-7.83	8130550	8143	4285.79	1321	1321	978	1322	978	1150	998.47	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	84	26.50	66.25	12	0.10	40.00	16.00	2700	20240628	-60.74	978	20240730	8.38	2700	-60.74	20240628	978	8.38	20240730	2700	-60.74	20240628	978	8.38	20240730	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
12	20240730	141054	57	100.00	KONEX	신저가		N	N	N	N		N	1050	-100	5	-8.70	4784896	4725	2486.84	1321	1321	978	1322	978	1150	1012.68	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	83	26.25	65.62	12	0.06	40.00	16.00	2700	20240628	-61.11	978	20240730	7.36	2700	-61.11	20240628	978	7.36	20240730	2700	-61.11	20240628	978	7.36	20240730	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
13	20240730	131058	57	100.00	KONEX	신저가		N	N	N	N		N	1090	-60	5	-5.22	1907030	1876	987.37	1321	1321	990	1322	978	1150	1016.54	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	86	27.25	68.12	12	0.02	40.00	16.00	2700	20240628	-59.63	990	20240730	10.10	2700	-59.63	20240628	990	10.10	20240730	2700	-59.63	20240628	990	10.10	20240730	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
14	20240730	121049	57	100.00	KONEX			N	N	N	N		N	1321	171	2	14.87	99075	75	39.47	1321	1321	1321	1322	978	1150	1321.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	104	33.02	82.56	12	0.00	40.00	16.00	2700	20240628	-51.07	1000	20240729	32.10	2700	-51.07	20240628	1000	32.10	20240729	2700	-51.07	20240628	1000	32.10	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
15	20240730	111055	57	100.00	KONEX			N	N	N	N		N	1321	171	2	14.87	99075	75	39.47	1321	1321	1321	1322	978	1150	1321.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	104	33.02	82.56	12	0.00	40.00	16.00	2700	20240628	-51.07	1000	20240729	32.10	2700	-51.07	20240628	1000	32.10	20240729	2700	-51.07	20240628	1000	32.10	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
16	20240730	101106	57	100.00	KONEX			N	N	N	N		N	1321	171	2	14.87	99075	75	39.47	1321	1321	1321	1322	978	1150	1321.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	104	33.02	82.56	12	0.00	40.00	16.00	2700	20240628	-51.07	1000	20240729	32.10	2700	-51.07	20240628	1000	32.10	20240729	2700	-51.07	20240628	1000	32.10	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
17	20240730	091108	57	100.00	KONEX			N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1322	978	1150	0.00	0.00	0	0	1250	1200	1100	1050	950	1225	1075	39	172	500	690	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1000	20240729	15.00	2700	-57.41	20240628	1000	15.00	20240729	2700	-57.41	20240628	1000	15.00	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
18	20240729	161043	57	100.00	KONEX	신저가		N	N	N	N		N	1150	19	2	1.68	208400	190	23.54	1100	1150	1000	1300	962	1131	1096.84	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1000	20240729	15.00	2700	-57.41	20240628	1000	15.00	20240729	2700	-57.41	20240628	1000	15.00	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
19	20240729	151059	57	100.00	KONEX	신저가		N	N	N	N		N	1150	19	2	1.68	208400	190	23.54	1100	1150	1000	1300	962	1131	1096.84	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1000	20240729	15.00	2700	-57.41	20240628	1000	15.00	20240729	2700	-57.41	20240628	1000	15.00	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
20	20240729	141107	57	100.00	KONEX	신저가		N	N	N	N		N	1150	19	2	1.68	208400	190	23.54	1100	1150	1000	1300	962	1131	1096.84	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1000	20240729	15.00	2700	-57.41	20240628	1000	15.00	20240729	2700	-57.41	20240628	1000	15.00	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
21	20240729	131102	57	100.00	KONEX	신저가		N	N	N	N		N	1150	19	2	1.68	208400	190	23.54	1100	1150	1000	1300	962	1131	1096.84	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1000	20240729	15.00	2700	-57.41	20240628	1000	15.00	20240729	2700	-57.41	20240628	1000	15.00	20240729	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
22	20240729	121103	57	100.00	KONEX			N	N	N	N		N	1150	19	2	1.68	200250	182	22.55	1100	1150	1100	1300	962	1131	1100.27	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1009	20240724	13.97	2700	-57.41	20240628	1009	13.97	20240724	2700	-57.41	20240628	1009	13.97	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
23	20240729	111051	57	100.00	KONEX			N	N	N	N		N	1150	19	2	1.68	200250	182	22.55	1100	1150	1100	1300	962	1131	1100.27	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	91	28.75	71.88	12	0.00	40.00	16.00	2700	20240628	-57.41	1009	20240724	13.97	2700	-57.41	20240628	1009	13.97	20240724	2700	-57.41	20240628	1009	13.97	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
24	20240729	101049	57	100.00	KONEX			N	N	N	N		N	1131	0	3	0.00	0	0	0.00	0	0	0	1300	962	1131	0.00	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	89	28.27	70.69	12	0.00	40.00	16.00	2700	20240628	-58.11	1009	20240724	12.09	2700	-58.11	20240628	1009	12.09	20240724	2700	-58.11	20240628	1009	12.09	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
25	20240729	091048	57	100.00	KONEX			N	N	N	N		N	1131	0	3	0.00	0	0	0.00	0	0	0	1300	962	1131	0.00	0.00	0	0	1365	1248	1147	1030	929	1306	1088	39	169	500	670	1	1	7895050	89	28.27	70.69	12	0.00	40.00	16.00	2700	20240628	-58.11	1009	20240724	12.09	2700	-58.11	20240628	1009	12.09	20240724	2700	-58.11	20240628	1009	12.09	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
26	20240726	161031	57	100.00	KONEX			N	N	N	N		N	1131	31	2	2.82	874677	807	46.86	1080	1264	1046	1265	935	1100	1083.86	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	89	28.27	70.69	12	0.01	40.00	16.00	2700	20240628	-58.11	1009	20240724	12.09	2700	-58.11	20240628	1009	12.09	20240724	2700	-58.11	20240628	1009	12.09	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
27	20240726	151042	57	100.00	KONEX			N	N	N	N		N	1131	31	2	2.82	874677	807	46.86	1080	1264	1046	1265	935	1100	1083.86	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	89	28.27	70.69	12	0.01	40.00	16.00	2700	20240628	-58.11	1009	20240724	12.09	2700	-58.11	20240628	1009	12.09	20240724	2700	-58.11	20240628	1009	12.09	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
28	20240726	141044	57	100.00	KONEX			N	N	N	N		N	1140	40	2	3.64	795066	734	42.62	1080	1264	1046	1265	935	1100	1083.20	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	90	28.50	71.25	12	0.01	40.00	16.00	2700	20240628	-57.78	1009	20240724	12.98	2700	-57.78	20240628	1009	12.98	20240724	2700	-57.78	20240628	1009	12.98	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
29	20240726	131044	57	100.00	KONEX			N	N	N	N		N	1140	40	2	3.64	795066	734	42.62	1080	1264	1046	1265	935	1100	1083.20	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	90	28.50	71.25	12	0.01	40.00	16.00	2700	20240628	-57.78	1009	20240724	12.98	2700	-57.78	20240628	1009	12.98	20240724	2700	-57.78	20240628	1009	12.98	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
30	20240726	121048	57	100.00	KONEX			N	N	N	N		N	1140	40	2	3.64	795066	734	42.62	1080	1264	1046	1265	935	1100	1083.20	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	90	28.50	71.25	12	0.01	40.00	16.00	2700	20240628	-57.78	1009	20240724	12.98	2700	-57.78	20240628	1009	12.98	20240724	2700	-57.78	20240628	1009	12.98	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
31	20240726	111049	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	227146	193	11.21	1080	1264	1080	1265	935	1100	1176.92	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	95	29.98	74.94	12	0.00	40.00	16.00	2700	20240628	-55.59	1009	20240724	18.83	2700	-55.59	20240628	1009	18.83	20240724	2700	-55.59	20240628	1009	18.83	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
32	20240726	101041	57	100.00	KONEX			N	N	N	N		N	1199	99	2	9.00	227146	193	11.21	1080	1264	1080	1265	935	1100	1176.92	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	95	29.98	74.94	12	0.00	40.00	16.00	2700	20240628	-55.59	1009	20240724	18.83	2700	-55.59	20240628	1009	18.83	20240724	2700	-55.59	20240628	1009	18.83	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
33	20240726	091041	57	100.00	KONEX			N	N	N	N		N	1264	164	2	14.91	37984	35	2.03	1080	1264	1080	1265	935	1100	1085.26	0.00	0	0	1494	1296	1153	955	812	1225	884	39	165	500	660	1	1	7895050	100	31.60	79.00	12	0.00	40.00	16.00	2700	20240628	-53.19	1009	20240724	25.27	2700	-53.19	20240628	1009	25.27	20240724	2700	-53.19	20240628	1009	25.27	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
34	20240725	161039	57	100.00	KONEX			N	N	N	N		N	1100	-87	5	-7.33	1797905	1722	1551.35	1351	1351	1010	1365	1009	1187	1044.08	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	87	27.50	68.75	12	0.02	40.00	16.00	2700	20240628	-59.26	1009	20240724	9.02	2700	-59.26	20240628	1009	9.02	20240724	2700	-59.26	20240628	1009	9.02	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
35	20240725	151052	57	100.00	KONEX			N	N	N	N		N	1100	-87	5	-7.33	1797905	1722	1551.35	1351	1351	1010	1365	1009	1187	1044.08	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	87	27.50	68.75	12	0.02	40.00	16.00	2700	20240628	-59.26	1009	20240724	9.02	2700	-59.26	20240628	1009	9.02	20240724	2700	-59.26	20240628	1009	9.02	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
36	20240725	141047	57	100.00	KONEX			N	N	N	N		N	1351	164	2	13.82	1351	1	0.90	1351	1351	1351	1365	1009	1187	1351.00	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	107	33.77	84.44	12	0.00	40.00	16.00	2700	20240628	-49.96	1009	20240724	33.89	2700	-49.96	20240628	1009	33.89	20240724	2700	-49.96	20240628	1009	33.89	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
37	20240725	131040	57	100.00	KONEX			N	N	N	N		N	1351	164	2	13.82	1351	1	0.90	1351	1351	1351	1365	1009	1187	1351.00	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	107	33.77	84.44	12	0.00	40.00	16.00	2700	20240628	-49.96	1009	20240724	33.89	2700	-49.96	20240628	1009	33.89	20240724	2700	-49.96	20240628	1009	33.89	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
38	20240725	121046	57	100.00	KONEX			N	N	N	N		N	1351	164	2	13.82	1351	1	0.90	1351	1351	1351	1365	1009	1187	1351.00	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	107	33.77	84.44	12	0.00	40.00	16.00	2700	20240628	-49.96	1009	20240724	33.89	2700	-49.96	20240628	1009	33.89	20240724	2700	-49.96	20240628	1009	33.89	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
39	20240725	111043	57	100.00	KONEX			N	N	N	N		N	1351	164	2	13.82	1351	1	0.90	1351	1351	1351	1365	1009	1187	1351.00	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	107	33.77	84.44	12	0.00	40.00	16.00	2700	20240628	-49.96	1009	20240724	33.89	2700	-49.96	20240628	1009	33.89	20240724	2700	-49.96	20240628	1009	33.89	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
40	20240725	101037	57	100.00	KONEX			N	N	N	N		N	1351	164	2	13.82	1351	1	0.90	1351	1351	1351	1365	1009	1187	1351.00	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	107	33.77	84.44	12	0.00	40.00	16.00	2700	20240628	-49.96	1009	20240724	33.89	2700	-49.96	20240628	1009	33.89	20240724	2700	-49.96	20240628	1009	33.89	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
41	20240725	091032	57	100.00	KONEX			N	N	N	N		N	1351	164	2	13.82	1351	1	0.90	1351	1351	1351	1365	1009	1187	1351.00	0.00	0	0	1319	1253	1131	1065	943	1192	1004	39	178	500	710	1	1	7895050	107	33.77	84.44	12	0.00	40.00	16.00	2700	20240628	-49.96	1009	20240724	33.89	2700	-49.96	20240628	1009	33.89	20240724	2700	-49.96	20240628	1009	33.89	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
42	20240724	161032	57	100.00	KONEX	신저가		N	N	N	N		N	1187	40	2	3.49	130528	111	1.18	1193	1197	1009	1319	975	1147	1175.93	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	94	29.68	74.19	12	0.00	40.00	16.00	2700	20240628	-56.04	1009	20240724	17.64	2700	-56.04	20240628	1009	17.64	20240724	2700	-56.04	20240628	1009	17.64	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
43	20240724	151048	57	100.00	KONEX	신저가		N	N	N	N		N	1011	-136	5	-11.86	57808	49	0.52	1193	1197	1009	1319	975	1147	1179.76	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	80	25.27	63.19	12	0.00	40.00	16.00	2700	20240628	-62.56	1009	20240724	0.20	2700	-62.56	20240628	1009	0.20	20240724	2700	-62.56	20240628	1009	0.20	20240724	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
44	20240724	141042	57	100.00	KONEX			N	N	N	N		N	1197	50	2	4.36	51419	43	0.46	1193	1197	1193	1319	975	1147	1195.79	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	95	29.93	74.81	12	0.00	40.00	16.00	2700	20240628	-55.67	1022	20240705	17.12	2700	-55.67	20240628	1022	17.12	20240705	2700	-55.67	20240628	1022	17.12	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
45	20240724	131047	57	100.00	KONEX			N	N	N	N		N	1197	50	2	4.36	51419	43	0.46	1193	1197	1193	1319	975	1147	1195.79	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	95	29.93	74.81	12	0.00	40.00	16.00	2700	20240628	-55.67	1022	20240705	17.12	2700	-55.67	20240628	1022	17.12	20240705	2700	-55.67	20240628	1022	17.12	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
46	20240724	121046	57	100.00	KONEX			N	N	N	N		N	1197	50	2	4.36	51419	43	0.46	1193	1197	1193	1319	975	1147	1195.79	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	95	29.93	74.81	12	0.00	40.00	16.00	2700	20240628	-55.67	1022	20240705	17.12	2700	-55.67	20240628	1022	17.12	20240705	2700	-55.67	20240628	1022	17.12	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
47	20240724	111042	57	100.00	KONEX			N	N	N	N		N	1197	50	2	4.36	51419	43	0.46	1193	1197	1193	1319	975	1147	1195.79	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	95	29.93	74.81	12	0.00	40.00	16.00	2700	20240628	-55.67	1022	20240705	17.12	2700	-55.67	20240628	1022	17.12	20240705	2700	-55.67	20240628	1022	17.12	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
48	20240724	101110	57	100.00	KONEX			N	N	N	N		N	1193	46	2	4.01	1193	1	0.01	1193	1193	1193	1319	975	1147	1193.00	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	94	29.82	74.56	12	0.00	40.00	16.00	2700	20240628	-55.81	1022	20240705	16.73	2700	-55.81	20240628	1022	16.73	20240705	2700	-55.81	20240628	1022	16.73	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
49	20240724	091034	57	100.00	KONEX			N	N	N	N		N	1147	0	3	0.00	0	0	0.00	0	0	0	1319	975	1147	0.00	0.00	0	0	1451	1298	1197	1044	943	1375	1121	39	172	500	680	1	1	7895050	91	28.68	71.69	12	0.00	40.00	16.00	2700	20240628	-57.52	1022	20240705	12.23	2700	-57.52	20240628	1022	12.23	20240705	2700	-57.52	20240628	1022	12.23	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
50	20240723	161027	57	100.00	KONEX			N	N	N	N		N	1147	-139	5	-10.81	10502336	9405	835.26	1112	1350	1096	1478	1094	1286	1116.68	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	91	28.68	71.69	12	0.12	40.00	16.00	2700	20240628	-57.52	1022	20240705	12.23	2700	-57.52	20240628	1022	12.23	20240705	2700	-57.52	20240628	1022	12.23	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
51	20240723	151052	57	100.00	KONEX			N	N	N	N		N	1235	-51	5	-3.97	10443839	9354	830.73	1112	1350	1096	1478	1094	1286	1116.51	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	98	30.88	77.19	12	0.12	40.00	16.00	2700	20240628	-54.26	1022	20240705	20.84	2700	-54.26	20240628	1022	20.84	20240705	2700	-54.26	20240628	1022	20.84	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
52	20240723	141029	57	100.00	KONEX			N	N	N	N		N	1225	-61	5	-4.74	10441508	9352	830.55	1112	1350	1096	1478	1094	1286	1116.50	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	97	30.62	76.56	12	0.12	40.00	16.00	2700	20240628	-54.63	1022	20240705	19.86	2700	-54.63	20240628	1022	19.86	20240705	2700	-54.63	20240628	1022	19.86	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
53	20240723	131025	57	100.00	KONEX			N	N	N	N		N	1225	-61	5	-4.74	9328889	8337	740.41	1112	1350	1108	1478	1094	1286	1118.97	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	97	30.62	76.56	12	0.11	40.00	16.00	2700	20240628	-54.63	1022	20240705	19.86	2700	-54.63	20240628	1022	19.86	20240705	2700	-54.63	20240628	1022	19.86	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
54	20240723	121033	57	100.00	KONEX			N	N	N	N		N	1130	-156	5	-12.13	7684568	6882	611.19	1112	1350	1108	1478	1094	1286	1116.62	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	89	28.25	70.62	12	0.09	40.00	16.00	2700	20240628	-58.15	1022	20240705	10.57	2700	-58.15	20240628	1022	10.57	20240705	2700	-58.15	20240628	1022	10.57	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
55	20240723	111033	57	100.00	KONEX			N	N	N	N		N	1250	-36	5	-2.80	6709818	6032	535.70	1112	1350	1108	1478	1094	1286	1112.37	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	99	31.25	78.12	12	0.08	40.00	16.00	2700	20240628	-53.70	1022	20240705	22.31	2700	-53.70	20240628	1022	22.31	20240705	2700	-53.70	20240628	1022	22.31	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
56	20240723	101027	57	100.00	KONEX			N	N	N	N		N	1307	21	2	1.63	5599081	5030	446.71	1112	1350	1108	1478	1094	1286	1113.14	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	103	32.67	81.69	12	0.06	40.00	16.00	2700	20240628	-51.59	1022	20240705	27.89	2700	-51.59	20240628	1022	27.89	20240705	2700	-51.59	20240628	1022	27.89	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
57	20240723	091039	57	100.00	KONEX			N	N	N	N		N	1350	64	2	4.98	2256486	2029	180.20	1112	1350	1112	1478	1094	1286	1112.12	0.00	0	0	1594	1439	1295	1140	996	1368	1069	39	192	500	770	1	1	7895050	107	33.75	84.38	12	0.03	40.00	16.00	2700	20240628	-50.00	1022	20240705	32.09	2700	-50.00	20240628	1022	32.09	20240705	2700	-50.00	20240628	1022	32.09	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
58	20240722	161022	57	100.00	KONEX			N	N	N	N		N	1286	-5	5	-0.39	1325917	1126	142.17	1450	1450	1151	1484	1098	1291	1177.55	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	102	32.15	80.38	12	0.01	40.00	16.00	2700	20240628	-52.37	1022	20240705	25.83	2700	-52.37	20240628	1022	25.83	20240705	2700	-52.37	20240628	1022	25.83	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
59	20240722	151030	57	100.00	KONEX			N	N	N	N		N	1200	-91	5	-7.05	1196118	1025	129.42	1450	1450	1151	1484	1098	1291	1166.94	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	95	30.00	75.00	12	0.01	40.00	16.00	2700	20240628	-55.56	1022	20240705	17.42	2700	-55.56	20240628	1022	17.42	20240705	2700	-55.56	20240628	1022	17.42	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
60	20240722	141038	57	100.00	KONEX			N	N	N	N		N	1200	-91	5	-7.05	1196118	1025	129.42	1450	1450	1151	1484	1098	1291	1166.94	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	95	30.00	75.00	12	0.01	40.00	16.00	2700	20240628	-55.56	1022	20240705	17.42	2700	-55.56	20240628	1022	17.42	20240705	2700	-55.56	20240628	1022	17.42	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
61	20240722	131033	57	100.00	KONEX			N	N	N	N		N	1151	-140	5	-10.84	156773	123	15.53	1450	1450	1151	1484	1098	1291	1274.58	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	91	28.77	71.94	12	0.00	40.00	16.00	2700	20240628	-57.37	1022	20240705	12.62	2700	-57.37	20240628	1022	12.62	20240705	2700	-57.37	20240628	1022	12.62	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
62	20240722	121029	57	100.00	KONEX			N	N	N	N		N	1390	99	2	7.67	75120	54	6.82	1450	1450	1390	1484	1098	1291	1391.11	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	110	34.75	86.88	12	0.00	40.00	16.00	2700	20240628	-48.52	1022	20240705	36.01	2700	-48.52	20240628	1022	36.01	20240705	2700	-48.52	20240628	1022	36.01	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
63	20240722	111029	57	100.00	KONEX			N	N	N	N		N	1390	99	2	7.67	75120	54	6.82	1450	1450	1390	1484	1098	1291	1391.11	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	110	34.75	86.88	12	0.00	40.00	16.00	2700	20240628	-48.52	1022	20240705	36.01	2700	-48.52	20240628	1022	36.01	20240705	2700	-48.52	20240628	1022	36.01	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
64	20240722	101029	57	100.00	KONEX			N	N	N	N		N	1450	159	2	12.32	1450	1	0.13	1450	1450	1450	1484	1098	1291	1450.00	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	114	36.25	90.62	12	0.00	40.00	16.00	2700	20240628	-46.30	1022	20240705	41.88	2700	-46.30	20240628	1022	41.88	20240705	2700	-46.30	20240628	1022	41.88	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
65	20240722	091033	57	100.00	KONEX			N	N	N	N		N	1291	0	3	0.00	0	0	0.00	0	0	0	1484	1098	1291	0.00	0.00	0	0	1463	1376	1216	1129	969	1297	1050	39	193	500	770	1	1	7895050	102	32.27	80.69	12	0.00	40.00	16.00	2700	20240628	-52.19	1022	20240705	26.32	2700	-52.19	20240628	1022	26.32	20240705	2700	-52.19	20240628	1022	26.32	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
66	20240719	161003	57	100.00	KONEX			N	N	N	N		N	1291	141	2	12.26	1031468	792	53.01	1303	1303	1056	1322	978	1150	1302.36	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	102	32.27	80.69	12	0.01	40.00	16.00	2700	20240628	-52.19	1022	20240705	26.32	2700	-52.19	20240628	1022	26.32	20240705	2700	-52.19	20240628	1022	26.32	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
67	20240719	151015	57	100.00	KONEX			N	N	N	N		N	1291	141	2	12.26	1031468	792	53.01	1303	1303	1056	1322	978	1150	1302.36	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	102	32.27	80.69	12	0.01	40.00	16.00	2700	20240628	-52.19	1022	20240705	26.32	2700	-52.19	20240628	1022	26.32	20240705	2700	-52.19	20240628	1022	26.32	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
68	20240719	141016	57	100.00	KONEX			N	N	N	N		N	1291	141	2	12.26	1029121	790	52.88	1303	1303	1291	1322	978	1150	1302.68	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	102	32.27	80.69	12	0.01	40.00	16.00	2700	20240628	-52.19	1022	20240705	26.32	2700	-52.19	20240628	1022	26.32	20240705	2700	-52.19	20240628	1022	26.32	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
69	20240719	131007	57	100.00	KONEX			N	N	N	N		N	1303	153	2	13.30	1027830	789	52.81	1303	1303	1299	1322	978	1150	1302.70	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	103	32.58	81.44	12	0.01	40.00	16.00	2700	20240628	-51.74	1022	20240705	27.50	2700	-51.74	20240628	1022	27.50	20240705	2700	-51.74	20240628	1022	27.50	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
70	20240719	121005	57	100.00	KONEX			N	N	N	N		N	1303	153	2	13.30	1027830	789	52.81	1303	1303	1299	1322	978	1150	1302.70	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	103	32.58	81.44	12	0.01	40.00	16.00	2700	20240628	-51.74	1022	20240705	27.50	2700	-51.74	20240628	1022	27.50	20240705	2700	-51.74	20240628	1022	27.50	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
71	20240719	111016	57	100.00	KONEX			N	N	N	N		N	1303	153	2	13.30	1027830	789	52.81	1303	1303	1299	1322	978	1150	1302.70	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	103	32.58	81.44	12	0.01	40.00	16.00	2700	20240628	-51.74	1022	20240705	27.50	2700	-51.74	20240628	1022	27.50	20240705	2700	-51.74	20240628	1022	27.50	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
72	20240719	100952	57	100.00	KONEX			N	N	N	N		N	1303	153	2	13.30	1027830	789	52.81	1303	1303	1299	1322	978	1150	1302.70	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	103	32.58	81.44	12	0.01	40.00	16.00	2700	20240628	-51.74	1022	20240705	27.50	2700	-51.74	20240628	1022	27.50	20240705	2700	-51.74	20240628	1022	27.50	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
73	20240719	091019	57	100.00	KONEX			N	N	N	N		N	1303	153	2	13.30	1303	1	0.07	1303	1303	1303	1322	978	1150	1303.00	0.00	0	0	1343	1246	1193	1096	1043	1295	1145	39	172	500	690	1	1	7895050	103	32.58	81.44	12	0.00	40.00	16.00	2700	20240628	-51.74	1022	20240705	27.50	2700	-51.74	20240628	1022	27.50	20240705	2700	-51.74	20240628	1022	27.50	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
74	20240718	160957	57	100.00	KONEX			N	N	N	N		N	1150	10	2	0.88	1731326	1494	549.26	1140	1290	1140	1311	969	1140	1158.85	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	91	28.75	71.88	12	0.02	40.00	16.00	2700	20240628	-57.41	1022	20240705	12.52	2700	-57.41	20240628	1022	12.52	20240705	2700	-57.41	20240628	1022	12.52	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
75	20240718	151006	57	100.00	KONEX			N	N	N	N		N	1150	10	2	0.88	1731326	1494	549.26	1140	1290	1140	1311	969	1140	1158.85	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	91	28.75	71.88	12	0.02	40.00	16.00	2700	20240628	-57.41	1022	20240705	12.52	2700	-57.41	20240628	1022	12.52	20240705	2700	-57.41	20240628	1022	12.52	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
76	20240718	140958	57	100.00	KONEX			N	N	N	N		N	1150	10	2	0.88	1731326	1494	549.26	1140	1290	1140	1311	969	1140	1158.85	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	91	28.75	71.88	12	0.02	40.00	16.00	2700	20240628	-57.41	1022	20240705	12.52	2700	-57.41	20240628	1022	12.52	20240705	2700	-57.41	20240628	1022	12.52	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
77	20240718	131000	57	100.00	KONEX			N	N	N	N		N	1150	10	2	0.88	1731326	1494	549.26	1140	1290	1140	1311	969	1140	1158.85	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	91	28.75	71.88	12	0.02	40.00	16.00	2700	20240628	-57.41	1022	20240705	12.52	2700	-57.41	20240628	1022	12.52	20240705	2700	-57.41	20240628	1022	12.52	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
78	20240718	121001	57	100.00	KONEX			N	N	N	N		N	1280	140	2	12.28	1673176	1443	530.51	1140	1290	1140	1311	969	1140	1159.51	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	101	32.00	80.00	12	0.02	40.00	16.00	2700	20240628	-52.59	1022	20240705	25.24	2700	-52.59	20240628	1022	25.24	20240705	2700	-52.59	20240628	1022	25.24	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
79	20240718	111007	57	100.00	KONEX			N	N	N	N		N	1290	150	2	13.16	1671896	1442	530.15	1140	1290	1140	1311	969	1140	1159.43	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	102	32.25	80.62	12	0.02	40.00	16.00	2700	20240628	-52.22	1022	20240705	26.22	2700	-52.22	20240628	1022	26.22	20240705	2700	-52.22	20240628	1022	26.22	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
80	20240718	101008	57	100.00	KONEX			N	N	N	N		N	1140	0	3	0.00	456000	400	147.06	1140	1140	1140	1311	969	1140	1140.00	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	90	28.50	71.25	12	0.01	40.00	16.00	2700	20240628	-57.78	1022	20240705	11.55	2700	-57.78	20240628	1022	11.55	20240705	2700	-57.78	20240628	1022	11.55	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
81	20240718	091008	57	100.00	KONEX			N	N	N	N		N	1140	0	3	0.00	0	0	0.00	0	0	0	1311	969	1140	0.00	0.00	0	0	1426	1282	1201	1057	976	1242	1017	39	171	500	680	1	1	7895050	90	28.50	71.25	12	0.00	40.00	16.00	2700	20240628	-57.78	1022	20240705	11.55	2700	-57.78	20240628	1022	11.55	20240705	2700	-57.78	20240628	1022	11.55	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
82	20240717	161050	57	100.00	KONEX			N	N	N	N		N	1140	-50	5	-4.20	315385	272	18.62	1345	1345	1120	1368	1012	1190	1159.50	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	90	28.50	71.25	12	0.00	40.00	16.00	2700	20240628	-57.78	1022	20240705	11.55	2700	-57.78	20240628	1022	11.55	20240705	2700	-57.78	20240628	1022	11.55	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
83	20240717	151056	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	179845	151	10.34	1345	1345	1190	1368	1012	1190	1191.03	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	94	29.75	74.38	12	0.00	40.00	16.00	2700	20240628	-55.93	1022	20240705	16.44	2700	-55.93	20240628	1022	16.44	20240705	2700	-55.93	20240628	1022	16.44	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
84	20240717	141053	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	37045	31	2.12	1345	1345	1190	1368	1012	1190	1195.00	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	94	29.75	74.38	12	0.00	40.00	16.00	2700	20240628	-55.93	1022	20240705	16.44	2700	-55.93	20240628	1022	16.44	20240705	2700	-55.93	20240628	1022	16.44	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
85	20240717	131051	57	100.00	KONEX			N	N	N	N		N	1345	155	2	13.03	1345	1	0.07	1345	1345	1345	1368	1012	1190	1345.00	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	106	33.62	84.06	12	0.00	40.00	16.00	2700	20240628	-50.19	1022	20240705	31.60	2700	-50.19	20240628	1022	31.60	20240705	2700	-50.19	20240628	1022	31.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
86	20240717	121052	57	100.00	KONEX			N	N	N	N		N	1345	155	2	13.03	1345	1	0.07	1345	1345	1345	1368	1012	1190	1345.00	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	106	33.62	84.06	12	0.00	40.00	16.00	2700	20240628	-50.19	1022	20240705	31.60	2700	-50.19	20240628	1022	31.60	20240705	2700	-50.19	20240628	1022	31.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
87	20240717	111053	57	100.00	KONEX			N	N	N	N		N	1345	155	2	13.03	1345	1	0.07	1345	1345	1345	1368	1012	1190	1345.00	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	106	33.62	84.06	12	0.00	40.00	16.00	2700	20240628	-50.19	1022	20240705	31.60	2700	-50.19	20240628	1022	31.60	20240705	2700	-50.19	20240628	1022	31.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
88	20240717	101056	57	100.00	KONEX			N	N	N	N		N	1345	155	2	13.03	1345	1	0.07	1345	1345	1345	1368	1012	1190	1345.00	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	106	33.62	84.06	12	0.00	40.00	16.00	2700	20240628	-50.19	1022	20240705	31.60	2700	-50.19	20240628	1022	31.60	20240705	2700	-50.19	20240628	1022	31.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
89	20240717	090852	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1436	1312	1251	1127	1066	1282	1097	39	178	500	710	1	1	7895050	94	29.75	74.38	12	0.00	40.00	16.00	2700	20240628	-55.93	1022	20240705	16.44	2700	-55.93	20240628	1022	16.44	20240705	2700	-55.93	20240628	1022	16.44	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
90	20240716	161054	57	100.00	KONEX			N	N	N	N		N	1190	-14	5	-1.16	1751875	1461	712.68	1200	1375	1190	1384	1024	1204	1199.09	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	94	29.75	74.38	12	0.02	40.00	16.00	2700	20240628	-55.93	1022	20240705	16.44	2700	-55.93	20240628	1022	16.44	20240705	2700	-55.93	20240628	1022	16.44	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
91	20240716	151106	57	100.00	KONEX			N	N	N	N		N	1190	-14	5	-1.16	1751875	1461	712.68	1200	1375	1190	1384	1024	1204	1199.09	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	94	29.75	74.38	12	0.02	40.00	16.00	2700	20240628	-55.93	1022	20240705	16.44	2700	-55.93	20240628	1022	16.44	20240705	2700	-55.93	20240628	1022	16.44	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
92	20240716	141101	57	100.00	KONEX			N	N	N	N		N	1200	-4	5	-0.33	193375	161	78.54	1200	1375	1200	1384	1024	1204	1201.09	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	95	30.00	75.00	12	0.00	40.00	16.00	2700	20240628	-55.56	1022	20240705	17.42	2700	-55.56	20240628	1022	17.42	20240705	2700	-55.56	20240628	1022	17.42	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
93	20240716	131101	57	100.00	KONEX			N	N	N	N		N	1375	171	2	14.20	181375	151	73.66	1200	1375	1200	1384	1024	1204	1201.16	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	109	34.38	85.94	12	0.00	40.00	16.00	2700	20240628	-49.07	1022	20240705	34.54	2700	-49.07	20240628	1022	34.54	20240705	2700	-49.07	20240628	1022	34.54	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
94	20240716	121059	57	100.00	KONEX			N	N	N	N		N	1375	171	2	14.20	181375	151	73.66	1200	1375	1200	1384	1024	1204	1201.16	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	109	34.38	85.94	12	0.00	40.00	16.00	2700	20240628	-49.07	1022	20240705	34.54	2700	-49.07	20240628	1022	34.54	20240705	2700	-49.07	20240628	1022	34.54	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
95	20240716	111059	57	100.00	KONEX			N	N	N	N		N	1375	171	2	14.20	181375	151	73.66	1200	1375	1200	1384	1024	1204	1201.16	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	109	34.38	85.94	12	0.00	40.00	16.00	2700	20240628	-49.07	1022	20240705	34.54	2700	-49.07	20240628	1022	34.54	20240705	2700	-49.07	20240628	1022	34.54	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
96	20240716	101100	57	100.00	KONEX			N	N	N	N		N	1375	171	2	14.20	181375	151	73.66	1200	1375	1200	1384	1024	1204	1201.16	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	109	34.38	85.94	12	0.00	40.00	16.00	2700	20240628	-49.07	1022	20240705	34.54	2700	-49.07	20240628	1022	34.54	20240705	2700	-49.07	20240628	1022	34.54	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
97	20240716	091058	57	100.00	KONEX			N	N	N	N		N	1375	171	2	14.20	181375	151	73.66	1200	1375	1200	1384	1024	1204	1201.16	0.00	0	0	1385	1294	1249	1158	1113	1272	1136	39	180	500	720	1	1	7895050	109	34.38	85.94	12	0.00	40.00	16.00	2700	20240628	-49.07	1022	20240705	34.54	2700	-49.07	20240628	1022	34.54	20240705	2700	-49.07	20240628	1022	34.54	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
98	20240715	161042	57	100.00	KONEX			N	N	N	N		N	1204	-146	5	-10.81	247265	205	3.68	1340	1340	1204	1552	1148	1350	1206.17	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	95	30.10	75.25	12	0.00	40.00	16.00	2700	20240628	-55.41	1022	20240705	17.81	2700	-55.41	20240628	1022	17.81	20240705	2700	-55.41	20240628	1022	17.81	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
99	20240715	151050	57	100.00	KONEX			N	N	N	N		N	1325	-25	5	-1.85	5255	4	0.07	1340	1340	1250	1552	1148	1350	1313.75	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	105	33.12	82.81	12	0.00	40.00	16.00	2700	20240628	-50.93	1022	20240705	29.65	2700	-50.93	20240628	1022	29.65	20240705	2700	-50.93	20240628	1022	29.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
100	20240715	141047	57	100.00	KONEX			N	N	N	N		N	1325	-25	5	-1.85	5255	4	0.07	1340	1340	1250	1552	1148	1350	1313.75	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	105	33.12	82.81	12	0.00	40.00	16.00	2700	20240628	-50.93	1022	20240705	29.65	2700	-50.93	20240628	1022	29.65	20240705	2700	-50.93	20240628	1022	29.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
101	20240715	131050	57	100.00	KONEX			N	N	N	N		N	1325	-25	5	-1.85	5255	4	0.07	1340	1340	1250	1552	1148	1350	1313.75	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	105	33.12	82.81	12	0.00	40.00	16.00	2700	20240628	-50.93	1022	20240705	29.65	2700	-50.93	20240628	1022	29.65	20240705	2700	-50.93	20240628	1022	29.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
102	20240715	121048	57	100.00	KONEX			N	N	N	N		N	1325	-25	5	-1.85	5255	4	0.07	1340	1340	1250	1552	1148	1350	1313.75	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	105	33.12	82.81	12	0.00	40.00	16.00	2700	20240628	-50.93	1022	20240705	29.65	2700	-50.93	20240628	1022	29.65	20240705	2700	-50.93	20240628	1022	29.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
103	20240715	111049	57	100.00	KONEX			N	N	N	N		N	1325	-25	5	-1.85	5255	4	0.07	1340	1340	1250	1552	1148	1350	1313.75	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	105	33.12	82.81	12	0.00	40.00	16.00	2700	20240628	-50.93	1022	20240705	29.65	2700	-50.93	20240628	1022	29.65	20240705	2700	-50.93	20240628	1022	29.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
104	20240715	101047	57	100.00	KONEX			N	N	N	N		N	1325	-25	5	-1.85	5255	4	0.07	1340	1340	1250	1552	1148	1350	1313.75	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	105	33.12	82.81	12	0.00	40.00	16.00	2700	20240628	-50.93	1022	20240705	29.65	2700	-50.93	20240628	1022	29.65	20240705	2700	-50.93	20240628	1022	29.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
105	20240715	091049	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	0	0	0.00	0	0	0	1552	1148	1350	0.00	0.00	0	0	1636	1493	1389	1246	1142	1441	1194	39	202	500	810	1	1	7895050	107	33.75	84.38	12	0.00	40.00	16.00	2700	20240628	-50.00	1022	20240705	32.09	2700	-50.00	20240628	1022	32.09	20240705	2700	-50.00	20240628	1022	32.09	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
106	20240712	161039	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	7373353	5570	24.63	1532	1532	1285	1711	1265	1488	1323.76	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	107	33.75	84.38	12	0.07	40.00	16.00	2700	20240628	-50.00	1022	20240705	32.09	2700	-50.00	20240628	1022	32.09	20240705	2700	-50.00	20240628	1022	32.09	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
107	20240712	151047	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	7373353	5570	24.63	1532	1532	1285	1711	1265	1488	1323.76	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	107	33.75	84.38	12	0.07	40.00	16.00	2700	20240628	-50.00	1022	20240705	32.09	2700	-50.00	20240628	1022	32.09	20240705	2700	-50.00	20240628	1022	32.09	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
108	20240712	141049	57	100.00	KONEX			N	N	N	N		N	1400	-88	5	-5.91	1428579	1054	4.66	1532	1532	1310	1711	1265	1488	1355.39	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	111	35.00	87.50	12	0.01	40.00	16.00	2700	20240628	-48.15	1022	20240705	36.99	2700	-48.15	20240628	1022	36.99	20240705	2700	-48.15	20240628	1022	36.99	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
109	20240712	131043	57	100.00	KONEX			N	N	N	N		N	1395	-93	5	-6.25	1407609	1039	4.59	1532	1532	1310	1711	1265	1488	1354.77	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	110	34.88	87.19	12	0.01	40.00	16.00	2700	20240628	-48.33	1022	20240705	36.50	2700	-48.33	20240628	1022	36.50	20240705	2700	-48.33	20240628	1022	36.50	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
110	20240712	121045	57	100.00	KONEX			N	N	N	N		N	1310	-178	5	-11.96	1390864	1027	4.54	1532	1532	1310	1711	1265	1488	1354.30	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	103	32.75	81.88	12	0.01	40.00	16.00	2700	20240628	-51.48	1022	20240705	28.18	2700	-51.48	20240628	1022	28.18	20240705	2700	-51.48	20240628	1022	28.18	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
111	20240712	111042	57	100.00	KONEX			N	N	N	N		N	1497	9	2	0.60	25799	17	0.08	1532	1532	1497	1711	1265	1488	1517.59	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	118	37.42	93.56	12	0.00	40.00	16.00	2700	20240628	-44.56	1022	20240705	46.48	2700	-44.56	20240628	1022	46.48	20240705	2700	-44.56	20240628	1022	46.48	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
112	20240712	101042	57	100.00	KONEX			N	N	N	N		N	1532	44	2	2.96	15320	10	0.04	1532	1532	1532	1711	1265	1488	1532.00	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	121	38.30	95.75	12	0.00	40.00	16.00	2700	20240628	-43.26	1022	20240705	49.90	2700	-43.26	20240628	1022	49.90	20240705	2700	-43.26	20240628	1022	49.90	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
113	20240712	091040	57	100.00	KONEX			N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1711	1265	1488	0.00	0.00	0	0	1589	1538	1469	1418	1349	1504	1384	39	223	500	890	1	1	7895050	117	37.20	93.00	12	0.00	40.00	16.00	2700	20240628	-44.89	1022	20240705	45.60	2700	-44.89	20240628	1022	45.60	20240705	2700	-44.89	20240628	1022	45.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
114	20240711	161036	57	100.00	KONEX			N	N	N	N		N	1488	-28	5	-1.85	34103570	22612	12289.13	1514	1520	1400	1743	1289	1516	1508.21	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	117	37.20	93.00	12	0.29	40.00	16.00	2700	20240628	-44.89	1022	20240705	45.60	2700	-44.89	20240628	1022	45.60	20240705	2700	-44.89	20240628	1022	45.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
115	20240711	151042	57	100.00	KONEX			N	N	N	N		N	1488	-28	5	-1.85	34103570	22612	12289.13	1514	1520	1400	1743	1289	1516	1508.21	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	117	37.20	93.00	12	0.29	40.00	16.00	2700	20240628	-44.89	1022	20240705	45.60	2700	-44.89	20240628	1022	45.60	20240705	2700	-44.89	20240628	1022	45.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
116	20240711	141043	57	100.00	KONEX			N	N	N	N		N	1488	-28	5	-1.85	34103570	22612	12289.13	1514	1520	1400	1743	1289	1516	1508.21	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	117	37.20	93.00	12	0.29	40.00	16.00	2700	20240628	-44.89	1022	20240705	45.60	2700	-44.89	20240628	1022	45.60	20240705	2700	-44.89	20240628	1022	45.60	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
117	20240711	131041	57	100.00	KONEX			N	N	N	N		N	1400	-116	5	-7.65	33189060	21960	11934.78	1514	1520	1400	1743	1289	1516	1511.34	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	111	35.00	87.50	12	0.28	40.00	16.00	2700	20240628	-48.15	1022	20240705	36.99	2700	-48.15	20240628	1022	36.99	20240705	2700	-48.15	20240628	1022	36.99	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
118	20240711	121040	57	100.00	KONEX			N	N	N	N		N	1510	-6	5	-0.40	33049060	21860	11880.43	1514	1520	1508	1743	1289	1516	1511.85	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	119	37.75	94.38	12	0.28	40.00	16.00	2700	20240628	-44.07	1022	20240705	47.75	2700	-44.07	20240628	1022	47.75	20240705	2700	-44.07	20240628	1022	47.75	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
119	20240711	111036	57	100.00	KONEX			N	N	N	N		N	1510	-6	5	-0.40	32351500	21398	11629.35	1514	1520	1510	1743	1289	1516	1511.89	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	119	37.75	94.38	12	0.27	40.00	16.00	2700	20240628	-44.07	1022	20240705	47.75	2700	-44.07	20240628	1022	47.75	20240705	2700	-44.07	20240628	1022	47.75	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
120	20240711	101039	57	100.00	KONEX			N	N	N	N		N	1519	3	2	0.20	7287010	4799	2608.15	1514	1520	1514	1743	1289	1516	1518.44	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	120	37.98	94.94	12	0.06	40.00	16.00	2700	20240628	-43.74	1022	20240705	48.63	2700	-43.74	20240628	1022	48.63	20240705	2700	-43.74	20240628	1022	48.63	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
121	20240711	091036	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1657	1586	1459	1388	1261	1622	1424	39	227	500	900	1	1	7895050	120	37.90	94.75	12	0.00	40.00	16.00	2700	20240628	-43.85	1022	20240705	48.34	2700	-43.85	20240628	1022	48.34	20240705	2700	-43.85	20240628	1022	48.34	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
122	20240710	161032	57	100.00	KONEX			N	N	N	N		N	1516	17	2	1.13	272926	184	2.06	1400	1530	1332	1723	1275	1499	1483.29	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	120	37.90	94.75	12	0.00	40.00	16.00	2700	20240628	-43.85	1022	20240705	48.34	2700	-43.85	20240628	1022	48.34	20240705	2700	-43.85	20240628	1022	48.34	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
123	20240710	151036	57	100.00	KONEX			N	N	N	N		N	1516	17	2	1.13	119936	83	0.93	1400	1530	1332	1723	1275	1499	1445.01	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	120	37.90	94.75	12	0.00	40.00	16.00	2700	20240628	-43.85	1022	20240705	48.34	2700	-43.85	20240628	1022	48.34	20240705	2700	-43.85	20240628	1022	48.34	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
124	20240710	141036	57	100.00	KONEX			N	N	N	N		N	1516	17	2	1.13	119936	83	0.93	1400	1530	1332	1723	1275	1499	1445.01	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	120	37.90	94.75	12	0.00	40.00	16.00	2700	20240628	-43.85	1022	20240705	48.34	2700	-43.85	20240628	1022	48.34	20240705	2700	-43.85	20240628	1022	48.34	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
125	20240710	131035	57	100.00	KONEX			N	N	N	N		N	1516	17	2	1.13	119936	83	0.93	1400	1530	1332	1723	1275	1499	1445.01	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	120	37.90	94.75	12	0.00	40.00	16.00	2700	20240628	-43.85	1022	20240705	48.34	2700	-43.85	20240628	1022	48.34	20240705	2700	-43.85	20240628	1022	48.34	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
126	20240710	121033	57	100.00	KONEX			N	N	N	N		N	1406	-93	5	-6.20	104776	73	0.82	1400	1530	1332	1723	1275	1499	1435.29	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	111	35.15	87.88	12	0.00	40.00	16.00	2700	20240628	-47.93	1022	20240705	37.57	2700	-47.93	20240628	1022	37.57	20240705	2700	-47.93	20240628	1022	37.57	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
127	20240710	111035	57	100.00	KONEX			N	N	N	N		N	1529	30	2	2.00	82280	57	0.64	1400	1530	1332	1723	1275	1499	1443.51	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	121	38.23	95.56	12	0.00	40.00	16.00	2700	20240628	-43.37	1022	20240705	49.61	2700	-43.37	20240628	1022	49.61	20240705	2700	-43.37	20240628	1022	49.61	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
128	20240710	101030	57	100.00	KONEX			N	N	N	N		N	1529	30	2	2.00	82280	57	0.64	1400	1530	1332	1723	1275	1499	1443.51	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	121	38.23	95.56	12	0.00	40.00	16.00	2700	20240628	-43.37	1022	20240705	49.61	2700	-43.37	20240628	1022	49.61	20240705	2700	-43.37	20240628	1022	49.61	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
129	20240710	091036	57	100.00	KONEX			N	N	N	N		N	1530	31	2	2.07	26662	19	0.21	1400	1530	1332	1723	1275	1499	1403.26	0.00	0	0	1733	1615	1419	1301	1105	1675	1361	39	224	500	890	1	1	7895050	121	38.25	95.62	12	0.00	40.00	16.00	2700	20240628	-43.33	1022	20240705	49.71	2700	-43.33	20240628	1022	49.71	20240705	2700	-43.33	20240628	1022	49.71	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
130	20240709	161029	57	100.00	KONEX			N	N	N	N		N	1499	91	2	6.46	13208246	8939	769.94	1423	1537	1223	1619	1197	1408	1477.60	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	118	37.48	93.69	12	0.11	40.00	16.00	2700	20240628	-44.48	1022	20240705	46.67	2700	-44.48	20240628	1022	46.67	20240705	2700	-44.48	20240628	1022	46.67	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
131	20240709	151035	57	100.00	KONEX			N	N	N	N		N	1499	91	2	6.46	13208246	8939	769.94	1423	1537	1223	1619	1197	1408	1477.60	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	118	37.48	93.69	12	0.11	40.00	16.00	2700	20240628	-44.48	1022	20240705	46.67	2700	-44.48	20240628	1022	46.67	20240705	2700	-44.48	20240628	1022	46.67	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
132	20240709	141034	57	100.00	KONEX			N	N	N	N		N	1499	91	2	6.46	10959746	7439	640.74	1423	1537	1223	1619	1197	1408	1473.28	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	118	37.48	93.69	12	0.09	40.00	16.00	2700	20240628	-44.48	1022	20240705	46.67	2700	-44.48	20240628	1022	46.67	20240705	2700	-44.48	20240628	1022	46.67	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
133	20240709	131037	57	100.00	KONEX			N	N	N	N		N	1499	91	2	6.46	10956907	7437	640.57	1423	1537	1223	1619	1197	1408	1473.30	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	118	37.48	93.69	12	0.09	40.00	16.00	2700	20240628	-44.48	1022	20240705	46.67	2700	-44.48	20240628	1022	46.67	20240705	2700	-44.48	20240628	1022	46.67	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
134	20240709	121039	57	100.00	KONEX			N	N	N	N		N	1504	96	2	6.82	10794912	7322	630.66	1423	1537	1223	1619	1197	1408	1474.31	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	119	37.60	94.00	12	0.09	40.00	16.00	2700	20240628	-44.30	1022	20240705	47.16	2700	-44.30	20240628	1022	47.16	20240705	2700	-44.30	20240628	1022	47.16	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
135	20240709	111039	57	100.00	KONEX			N	N	N	N		N	1504	96	2	6.82	10794912	7322	630.66	1423	1537	1223	1619	1197	1408	1474.31	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	119	37.60	94.00	12	0.09	40.00	16.00	2700	20240628	-44.30	1022	20240705	47.16	2700	-44.30	20240628	1022	47.16	20240705	2700	-44.30	20240628	1022	47.16	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
136	20240709	101035	57	100.00	KONEX			N	N	N	N		N	1533	125	2	8.88	4051813	2919	251.42	1423	1537	1223	1619	1197	1408	1388.08	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	121	38.33	95.81	12	0.04	40.00	16.00	2700	20240628	-43.22	1022	20240705	50.00	2700	-43.22	20240628	1022	50.00	20240705	2700	-43.22	20240628	1022	50.00	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
137	20240709	091032	57	100.00	KONEX			N	N	N	N		N	1423	15	2	1.07	1423	1	0.09	1423	1423	1423	1619	1197	1408	1423.00	0.00	0	0	1635	1521	1346	1232	1057	1578	1289	39	211	500	840	1	1	7895050	112	35.58	88.94	12	0.00	40.00	16.00	2700	20240628	-47.30	1022	20240705	39.24	2700	-47.30	20240628	1022	39.24	20240705	2700	-47.30	20240628	1022	39.24	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
138	20240708	161026	57	100.00	KONEX			N	N	N	N		N	1408	70	2	5.23	1464348	1161	3.45	1171	1460	1171	1538	1138	1338	1261.28	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	111	35.20	88.00	12	0.01	40.00	16.00	2700	20240628	-47.85	1022	20240705	37.77	2700	-47.85	20240628	1022	37.77	20240705	2700	-47.85	20240628	1022	37.77	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
139	20240708	151028	57	100.00	KONEX			N	N	N	N		N	1408	70	2	5.23	1464348	1161	3.45	1171	1460	1171	1538	1138	1338	1261.28	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	111	35.20	88.00	12	0.01	40.00	16.00	2700	20240628	-47.85	1022	20240705	37.77	2700	-47.85	20240628	1022	37.77	20240705	2700	-47.85	20240628	1022	37.77	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
140	20240708	141031	57	100.00	KONEX			N	N	N	N		N	1408	70	2	5.23	1464348	1161	3.45	1171	1460	1171	1538	1138	1338	1261.28	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	111	35.20	88.00	12	0.01	40.00	16.00	2700	20240628	-47.85	1022	20240705	37.77	2700	-47.85	20240628	1022	37.77	20240705	2700	-47.85	20240628	1022	37.77	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
141	20240708	131026	57	100.00	KONEX			N	N	N	N		N	1417	79	2	5.90	1451854	1152	3.42	1171	1460	1171	1538	1138	1338	1260.29	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	112	35.42	88.56	12	0.01	40.00	16.00	2700	20240628	-47.52	1022	20240705	38.65	2700	-47.52	20240628	1022	38.65	20240705	2700	-47.52	20240628	1022	38.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
142	20240708	121028	57	100.00	KONEX			N	N	N	N		N	1417	79	2	5.90	1451854	1152	3.42	1171	1460	1171	1538	1138	1338	1260.29	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	112	35.42	88.56	12	0.01	40.00	16.00	2700	20240628	-47.52	1022	20240705	38.65	2700	-47.52	20240628	1022	38.65	20240705	2700	-47.52	20240628	1022	38.65	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
143	20240708	111025	57	100.00	KONEX			N	N	N	N		N	1216	-122	5	-9.12	1450437	1151	3.42	1171	1460	1171	1538	1138	1338	1260.15	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	96	30.40	76.00	12	0.01	40.00	16.00	2700	20240628	-54.96	1022	20240705	18.98	2700	-54.96	20240628	1022	18.98	20240705	2700	-54.96	20240628	1022	18.98	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
144	20240708	101025	57	100.00	KONEX			N	N	N	N		N	1423	85	2	6.35	1378171	1100	3.27	1171	1460	1171	1538	1138	1338	1252.88	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	112	35.58	88.94	12	0.01	40.00	16.00	2700	20240628	-47.30	1022	20240705	39.24	2700	-47.30	20240628	1022	39.24	20240705	2700	-47.30	20240628	1022	39.24	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
145	20240708	091025	57	100.00	KONEX			N	N	N	N		N	1171	-167	5	-12.48	660444	564	1.68	1171	1171	1171	1538	1138	1338	1171.00	0.00	0	0	1607	1472	1247	1112	887	1540	1180	39	200	500	800	1	1	7895050	92	29.27	73.19	12	0.01	40.00	16.00	2700	20240628	-56.63	1022	20240705	14.58	2700	-56.63	20240628	1022	14.58	20240705	2700	-56.63	20240628	1022	14.58	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
146	20240705	161020	57	100.00	KONEX	신저가		N	N	N	N		N	1338	136	2	11.31	40057362	33637	1192.38	1022	1382	1022	1382	1022	1202	1190.87	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	106	33.45	83.62	12	0.43	40.00	16.00	2700	20240628	-50.44	1022	20240705	30.92	2700	-50.44	20240628	1022	30.92	20240705	2700	-50.44	20240628	1022	30.92	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
147	20240705	151024	57	100.00	KONEX	신저가		N	N	N	N		N	1346	144	2	11.98	38184162	32237	1142.75	1022	1382	1022	1382	1022	1202	1184.48	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	106	33.65	84.12	12	0.41	40.00	16.00	2700	20240628	-50.15	1022	20240705	31.70	2700	-50.15	20240628	1022	31.70	20240705	2700	-50.15	20240628	1022	31.70	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
148	20240705	141026	57	100.00	KONEX	신저가		N	N	N	N		N	1279	77	2	6.41	37532313	31728	1124.71	1022	1382	1022	1382	1022	1202	1182.94	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	101	31.98	79.94	12	0.40	40.00	16.00	2700	20240628	-52.63	1022	20240705	25.15	2700	-52.63	20240628	1022	25.15	20240705	2700	-52.63	20240628	1022	25.15	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
149	20240705	131023	57	100.00	KONEX	신저가		N	N	N	N		N	1278	76	2	6.32	35613285	30228	1071.53	1022	1382	1022	1382	1022	1202	1178.16	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	101	31.95	79.88	12	0.38	40.00	16.00	2700	20240628	-52.67	1022	20240705	25.05	2700	-52.67	20240628	1022	25.05	20240705	2700	-52.67	20240628	1022	25.05	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
150	20240705	121024	57	100.00	KONEX	신저가		N	N	N	N		N	1377	175	2	14.56	35578082	30202	1070.61	1022	1382	1022	1382	1022	1202	1178.00	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	109	34.42	86.06	12	0.38	40.00	16.00	2700	20240628	-49.00	1022	20240705	34.74	2700	-49.00	20240628	1022	34.74	20240705	2700	-49.00	20240628	1022	34.74	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
151	20240705	111020	57	100.00	KONEX	신저가		N	N	N	N		N	1382	180	1	14.98	32380209	27808	985.75	1022	1382	1022	1382	1022	1202	1164.42	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	109	34.55	86.38	12	0.35	40.00	16.00	2700	20240628	-48.81	1022	20240705	35.23	2700	-48.81	20240628	1022	35.23	20240705	2700	-48.81	20240628	1022	35.23	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
152	20240705	101020	57	100.00	KONEX	신저가		N	N	N	N		N	1350	148	2	12.31	30807505	26670	945.41	1022	1382	1022	1382	1022	1202	1155.14	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	107	33.75	84.38	12	0.34	40.00	16.00	2700	20240628	-50.00	1022	20240705	32.09	2700	-50.00	20240628	1022	32.09	20240705	2700	-50.00	20240628	1022	32.09	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
153	20240705	091022	57	100.00	KONEX	신저가		N	N	N	N		N	1030	-172	5	-14.31	12451946	12171	431.44	1022	1198	1022	1382	1022	1202	1023.08	0.00	0	0	1202	1202	1202	1202	1202	1202	1202	39	180	500	720	1	1	7895050	81	25.75	64.38	12	0.15	40.00	16.00	2700	20240628	-61.85	1022	20240705	0.78	2700	-61.85	20240628	1022	0.78	20240705	2700	-61.85	20240628	1022	0.78	20240705	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
154	20240704	161016	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	3390842	2821	22.52	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.04	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
155	20240704	151020	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	3390842	2821	22.52	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.04	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
156	20240704	141019	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	3310308	2754	21.98	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.03	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
157	20240704	131019	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	3298288	2744	21.90	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.03	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
158	20240704	121020	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	3298288	2744	21.90	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.03	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
159	20240704	111018	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	2297022	1911	15.25	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.02	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
160	20240704	101018	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	1798192	1496	11.94	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.02	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
161	20240704	091020	57	100.00	KONEX	신저가		N	N	N	N		N	1202	-211	4	-14.93	1768142	1471	11.74	1202	1202	1202	1624	1202	1413	1202.00	0.00	0	0	1742	1577	1495	1330	1248	1536	1289	39	211	500	840	1	1	7895050	95	30.05	75.12	12	0.02	40.00	16.00	2700	20240628	-55.48	1202	20240704	0.00	2700	-55.48	20240628	1202	0.00	20240704	2700	-55.48	20240628	1202	0.00	20240704	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
162	20240703	161014	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	17721927	12529	1769.63	1413	1660	1413	1911	1413	1662	1414.47	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.16	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
163	20240703	151017	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	17721927	12529	1769.63	1413	1660	1413	1911	1413	1662	1414.47	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.16	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
164	20240703	141017	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	16098390	11380	1607.34	1413	1660	1413	1911	1413	1662	1414.62	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.14	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
165	20240703	131016	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	16098390	11380	1607.34	1413	1660	1413	1911	1413	1662	1414.62	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.14	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
166	20240703	121015	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	15836985	11195	1581.21	1413	1660	1413	1911	1413	1662	1414.65	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.14	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
167	20240703	111018	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	15673077	11079	1564.83	1413	1660	1413	1911	1413	1662	1414.67	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.14	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
168	20240703	101019	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	13270977	9379	1324.72	1413	1660	1413	1911	1413	1662	1414.97	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.12	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
169	20240703	091015	57	100.00	KONEX	신저가		N	N	N	N		N	1413	-249	4	-14.98	13094352	9254	1307.06	1413	1660	1413	1911	1413	1662	1414.99	0.00	0	0	1662	1662	1662	1662	1662	1662	1662	39	249	500	990	1	1	7895050	112	35.33	88.31	12	0.12	40.00	16.00	2700	20240628	-47.67	1413	20240703	0.00	2700	-47.67	20240628	1413	0.00	20240703	2700	-47.67	20240628	1413	0.00	20240703	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
170	20240702	161012	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	1176696	708	220.56	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.01	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
171	20240702	151014	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	1176696	708	220.56	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.01	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
172	20240702	141014	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	1176696	708	220.56	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.01	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
173	20240702	131014	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	676434	407	126.79	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.01	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
174	20240702	121015	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	676434	407	126.79	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.01	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
175	20240702	111014	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	659814	397	123.68	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.01	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
176	20240702	101013	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	161214	97	30.22	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.00	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
177	20240702	091015	57	100.00	KONEX	신저가		N	N	N	N		N	1662	-293	4	-14.99	151242	91	28.35	1662	1662	1662	2245	1662	1955	1662.00	0.00	0	0	1955	1955	1955	1955	1955	1955	1955	39	290	500	1170	1	1	7895050	131	41.55	103.88	12	0.00	40.00	16.00	2700	20240628	-38.44	1662	20240702	0.00	2700	-38.44	20240628	1662	0.00	20240702	2700	-38.44	20240628	1662	0.00	20240702	0.00	N	266350	500	39 억		0	N	N	0	N	00	N