KissMeData/266350/price/prices-20240801.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	20240830	161039	57	100.00	KONEX			N	N	N	N		N	895	-12	5	-1.32	90404	101	8.99	904	904	895	1043	771	907	895.09	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.38	55.94	12	0.00	40.00	16.00	2700	20240628	-66.85	770	20240805	16.23	2700	-66.85	20240628	770	16.23	20240805	2700	-66.85	20240628	770	16.23	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
3	20240830	151052	57	100.00	KONEX			N	N	N	N		N	895	-12	5	-1.32	90404	101	8.99	904	904	895	1043	771	907	895.09	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.38	55.94	12	0.00	40.00	16.00	2700	20240628	-66.85	770	20240805	16.23	2700	-66.85	20240628	770	16.23	20240805	2700	-66.85	20240628	770	16.23	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
4	20240830	141050	57	100.00	KONEX			N	N	N	N		N	904	-3	5	-0.33	904	1	0.09	904	904	904	1043	771	907	904.00	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.60	56.50	12	0.00	40.00	16.00	2700	20240628	-66.52	770	20240805	17.40	2700	-66.52	20240628	770	17.40	20240805	2700	-66.52	20240628	770	17.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
5	20240830	131044	57	100.00	KONEX			N	N	N	N		N	904	-3	5	-0.33	904	1	0.09	904	904	904	1043	771	907	904.00	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.60	56.50	12	0.00	40.00	16.00	2700	20240628	-66.52	770	20240805	17.40	2700	-66.52	20240628	770	17.40	20240805	2700	-66.52	20240628	770	17.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
6	20240830	121048	57	100.00	KONEX			N	N	N	N		N	904	-3	5	-0.33	904	1	0.09	904	904	904	1043	771	907	904.00	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.60	56.50	12	0.00	40.00	16.00	2700	20240628	-66.52	770	20240805	17.40	2700	-66.52	20240628	770	17.40	20240805	2700	-66.52	20240628	770	17.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
7	20240830	111059	57	100.00	KONEX			N	N	N	N		N	904	-3	5	-0.33	904	1	0.09	904	904	904	1043	771	907	904.00	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.60	56.50	12	0.00	40.00	16.00	2700	20240628	-66.52	770	20240805	17.40	2700	-66.52	20240628	770	17.40	20240805	2700	-66.52	20240628	770	17.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
8	20240830	101054	57	100.00	KONEX			N	N	N	N		N	904	-3	5	-0.33	904	1	0.09	904	904	904	1043	771	907	904.00	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	71	22.60	56.50	12	0.00	40.00	16.00	2700	20240628	-66.52	770	20240805	17.40	2700	-66.52	20240628	770	17.40	20240805	2700	-66.52	20240628	770	17.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
9	20240830	091058	57	100.00	KONEX			N	N	N	N		N	907	0	3	0.00	0	0	0.00	0	0	0	1043	771	907	0.00	0.00	0	0	907	907	907	907	907	907	907	39	136	500	540	1	1	7895050	72	22.68	56.69	12	0.00	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
10	20240829	161056	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
11	20240829	151107	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
12	20240829	141107	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
13	20240829	131108	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
14	20240829	121107	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
15	20240829	111107	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
16	20240829	101100	57	100.00	KONEX			N	N	N	N		N	907	-160	4	-15.00	1019468	1124	37466.66	907	907	907	1227	907	1067	907.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	72	22.68	56.69	12	0.01	40.00	16.00	2700	20240628	-66.41	770	20240805	17.79	2700	-66.41	20240628	770	17.79	20240805	2700	-66.41	20240628	770	17.79	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
17	20240829	091105	57	100.00	KONEX			N	N	N	N		N	1067	0	3	0.00	0	0	0.00	0	0	0	1227	907	1067	0.00	0.00	0	0	1068	1067	1067	1066	1066	1067	1066	39	160	500	640	1	1	7895050	84	26.68	66.69	12	0.00	40.00	16.00	2700	20240628	-60.48	770	20240805	38.57	2700	-60.48	20240628	770	38.57	20240805	2700	-60.48	20240628	770	38.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
18	20240828	161030	57	100.00	KONEX			N	N	N	N		N	1067	132	2	14.12	3203	3	1.08	1068	1068	1067	1075	795	935	1067.67	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	84	26.68	66.69	12	0.00	40.00	16.00	2700	20240628	-60.48	770	20240805	38.57	2700	-60.48	20240628	770	38.57	20240805	2700	-60.48	20240628	770	38.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
19	20240828	151038	57	100.00	KONEX			N	N	N	N		N	1067	132	2	14.12	3203	3	1.08	1068	1068	1067	1075	795	935	1067.67	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	84	26.68	66.69	12	0.00	40.00	16.00	2700	20240628	-60.48	770	20240805	38.57	2700	-60.48	20240628	770	38.57	20240805	2700	-60.48	20240628	770	38.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
20	20240828	141040	57	100.00	KONEX			N	N	N	N		N	1067	132	2	14.12	3203	3	1.08	1068	1068	1067	1075	795	935	1067.67	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	84	26.68	66.69	12	0.00	40.00	16.00	2700	20240628	-60.48	770	20240805	38.57	2700	-60.48	20240628	770	38.57	20240805	2700	-60.48	20240628	770	38.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
21	20240828	131036	57	100.00	KONEX			N	N	N	N		N	1067	132	2	14.12	3203	3	1.08	1068	1068	1067	1075	795	935	1067.67	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	84	26.68	66.69	12	0.00	40.00	16.00	2700	20240628	-60.48	770	20240805	38.57	2700	-60.48	20240628	770	38.57	20240805	2700	-60.48	20240628	770	38.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
22	20240828	121034	57	100.00	KONEX			N	N	N	N		N	1068	133	2	14.22	2136	2	0.72	1068	1068	1068	1075	795	935	1068.00	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	84	26.70	66.75	12	0.00	40.00	16.00	2700	20240628	-60.44	770	20240805	38.70	2700	-60.44	20240628	770	38.70	20240805	2700	-60.44	20240628	770	38.70	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
23	20240828	111035	57	100.00	KONEX			N	N	N	N		N	935	0	3	0.00	0	0	0.00	0	0	0	1075	795	935	0.00	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
24	20240828	101101	57	100.00	KONEX			N	N	N	N		N	935	0	3	0.00	0	0	0.00	0	0	0	1075	795	935	0.00	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
25	20240828	091052	57	100.00	KONEX			N	N	N	N		N	935	0	3	0.00	0	0	0.00	0	0	0	1075	795	935	0.00	0.00	0	0	935	935	935	935	935	935	935	39	140	500	560	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
26	20240827	161029	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	260865	279	29.31	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
27	20240827	151035	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	260865	279	29.31	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
28	20240827	141039	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	211310	226	23.74	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
29	20240827	131042	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	211310	226	23.74	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
30	20240827	121044	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	116875	125	13.13	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
31	20240827	111039	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	935	1	0.11	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
32	20240827	101036	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	935	1	0.11	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
33	20240827	091038	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	935	1	0.11	935	935	935	1263	935	1099	935.00	0.00	0	0	1278	1188	1019	929	760	1104	845	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.00	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
34	20240826	161022	57	100.00	KONEX			N	N	N	N		N	1099	101	2	10.12	810558	952	9.27	1109	1109	850	1147	849	998	851.43	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.01	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
35	20240826	151032	57	100.00	KONEX			N	N	N	N		N	1099	101	2	10.12	810558	952	9.27	1109	1109	850	1147	849	998	851.43	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.01	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
36	20240826	141035	57	100.00	KONEX			N	N	N	N		N	1099	101	2	10.12	810558	952	9.27	1109	1109	850	1147	849	998	851.43	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.01	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
37	20240826	131034	57	100.00	KONEX			N	N	N	N		N	1099	101	2	10.12	810558	952	9.27	1109	1109	850	1147	849	998	851.43	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.01	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
38	20240826	121029	57	100.00	KONEX			N	N	N	N		N	1099	101	2	10.12	810558	952	9.27	1109	1109	850	1147	849	998	851.43	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.01	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
39	20240826	111033	57	100.00	KONEX			N	N	N	N		N	1099	101	2	10.12	810558	952	9.27	1109	1109	850	1147	849	998	851.43	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.01	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
40	20240826	101035	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	79	24.95	62.38	12	0.00	40.00	16.00	2700	20240628	-63.04	770	20240805	29.61	2700	-63.04	20240628	770	29.61	20240805	2700	-63.04	20240628	770	29.61	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
41	20240826	091029	57	100.00	KONEX			N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1147	849	998	0.00	0.00	0	0	1196	1096	933	833	670	1015	752	39	149	500	590	1	1	7895050	79	24.95	62.38	12	0.00	40.00	16.00	2700	20240628	-63.04	770	20240805	29.61	2700	-63.04	20240628	770	29.61	20240805	2700	-63.04	20240628	770	29.61	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
42	20240823	161022	57	100.00	KONEX	신저가		N	N	N	N		N	998	97	2	10.77	7917530	10271	671.75	1033	1033	770	1036	766	901	770.86	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	79	24.95	62.38	12	0.13	40.00	16.00	2700	20240628	-63.04	770	20240823	29.61	2700	-63.04	20240628	770	29.61	20240823	2700	-63.04	20240628	770	29.61	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
43	20240823	151031	57	100.00	KONEX	신저가		N	N	N	N		N	998	97	2	10.77	7917530	10271	671.75	1033	1033	770	1036	766	901	770.86	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	79	24.95	62.38	12	0.13	40.00	16.00	2700	20240628	-63.04	770	20240823	29.61	2700	-63.04	20240628	770	29.61	20240823	2700	-63.04	20240628	770	29.61	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
44	20240823	141031	57	100.00	KONEX	신저가		N	N	N	N		N	998	97	2	10.77	7917530	10271	671.75	1033	1033	770	1036	766	901	770.86	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	79	24.95	62.38	12	0.13	40.00	16.00	2700	20240628	-63.04	770	20240823	29.61	2700	-63.04	20240628	770	29.61	20240823	2700	-63.04	20240628	770	29.61	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
45	20240823	131030	57	100.00	KONEX	신저가		N	N	N	N		N	1033	132	2	14.65	7831532	10170	665.14	1033	1033	770	1036	766	901	770.06	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	82	25.82	64.56	12	0.13	40.00	16.00	2700	20240628	-61.74	770	20240823	34.16	2700	-61.74	20240628	770	34.16	20240823	2700	-61.74	20240628	770	34.16	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
46	20240823	121029	57	100.00	KONEX	신저가		N	N	N	N		N	1033	132	2	14.65	7831532	10170	665.14	1033	1033	770	1036	766	901	770.06	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	82	25.82	64.56	12	0.13	40.00	16.00	2700	20240628	-61.74	770	20240823	34.16	2700	-61.74	20240628	770	34.16	20240823	2700	-61.74	20240628	770	34.16	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
47	20240823	111026	57	100.00	KONEX	신저가		N	N	N	N		N	1033	132	2	14.65	7831532	10170	665.14	1033	1033	770	1036	766	901	770.06	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	82	25.82	64.56	12	0.13	40.00	16.00	2700	20240628	-61.74	770	20240823	34.16	2700	-61.74	20240628	770	34.16	20240823	2700	-61.74	20240628	770	34.16	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
48	20240823	101031	57	100.00	KONEX	신저가		N	N	N	N		N	1033	132	2	14.65	7831532	10170	665.14	1033	1033	770	1036	766	901	770.06	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	82	25.82	64.56	12	0.13	40.00	16.00	2700	20240628	-61.74	770	20240823	34.16	2700	-61.74	20240628	770	34.16	20240823	2700	-61.74	20240628	770	34.16	20240823	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
49	20240823	091030	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	1289	1095	998	804	707	1046	755	39	135	500	540	1	1	7895050	71	22.52	56.31	12	0.00	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
50	20240822	161024	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	1381307	1529	152900.00	901	1192	901	1219	901	1060	903.41	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	71	22.52	56.31	12	0.02	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
51	20240822	151031	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	1381307	1529	152900.00	901	1192	901	1219	901	1060	903.41	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	71	22.52	56.31	12	0.02	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
52	20240822	141033	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	1381307	1529	152900.00	901	1192	901	1219	901	1060	903.41	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	71	22.52	56.31	12	0.02	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
53	20240822	131032	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	1381307	1529	152900.00	901	1192	901	1219	901	1060	903.41	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	71	22.52	56.31	12	0.02	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
54	20240822	121036	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	1381307	1529	152900.00	901	1192	901	1219	901	1060	903.41	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	71	22.52	56.31	12	0.02	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
55	20240822	111026	57	100.00	KONEX			N	N	N	N		N	901	-159	4	-15.00	1381307	1529	152900.00	901	1192	901	1219	901	1060	903.41	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	71	22.52	56.31	12	0.02	40.00	16.00	2700	20240628	-66.63	770	20240805	17.01	2700	-66.63	20240628	770	17.01	20240805	2700	-66.63	20240628	770	17.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
56	20240822	101026	57	100.00	KONEX			N	N	N	N		N	1060	0	3	0.00	79362	84	8400.00	901	1192	901	1219	901	1060	944.79	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
57	20240822	091027	57	100.00	KONEX			N	N	N	N		N	1060	0	3	0.00	0	0	0.00	0	0	0	1219	901	1060	0.00	0.00	0	0	1060	1060	1060	1060	1060	1060	1060	39	159	500	630	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
58	20240821	161021	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
59	20240821	151033	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
60	20240821	141032	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
61	20240821	131037	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
62	20240821	121037	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
63	20240821	111031	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
64	20240821	101036	57	100.00	KONEX			N	N	N	N		N	1060	136	2	14.72	1060	1	0.03	1060	1060	1060	1062	786	924	1060.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	84	26.50	66.25	12	0.00	40.00	16.00	2700	20240628	-60.74	770	20240805	37.66	2700	-60.74	20240628	770	37.66	20240805	2700	-60.74	20240628	770	37.66	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
65	20240821	091027	57	100.00	KONEX			N	N	N	N		N	924	0	3	0.00	0	0	0.00	0	0	0	1062	786	924	0.00	0.00	0	0	1111	1017	906	812	701	962	757	39	138	500	550	1	1	7895050	73	23.10	57.75	12	0.00	40.00	16.00	2700	20240628	-65.78	770	20240805	20.00	2700	-65.78	20240628	770	20.00	20240805	2700	-65.78	20240628	770	20.00	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
66	20240820	161015	57	100.00	KONEX			N	N	N	N		N	924	-11	5	-1.18	2357543	2947	121.83	1000	1000	795	1075	795	935	799.98	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	73	23.10	57.75	12	0.04	40.00	16.00	2700	20240628	-65.78	770	20240805	20.00	2700	-65.78	20240628	770	20.00	20240805	2700	-65.78	20240628	770	20.00	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
67	20240820	151027	57	100.00	KONEX			N	N	N	N		N	928	-7	5	-0.75	2352923	2942	121.62	1000	1000	795	1075	795	935	799.77	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	73	23.20	58.00	12	0.04	40.00	16.00	2700	20240628	-65.63	770	20240805	20.52	2700	-65.63	20240628	770	20.52	20240805	2700	-65.63	20240628	770	20.52	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
68	20240820	141024	57	100.00	KONEX			N	N	N	N		N	900	-35	5	-3.74	1706530	2144	88.63	1000	1000	795	1075	795	935	795.96	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	71	22.50	56.25	12	0.03	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
69	20240820	131026	57	100.00	KONEX			N	N	N	N		N	1000	65	2	6.95	1000	1	0.04	1000	1000	1000	1075	795	935	1000.00	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
70	20240820	121019	57	100.00	KONEX			N	N	N	N		N	1000	65	2	6.95	1000	1	0.04	1000	1000	1000	1075	795	935	1000.00	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
71	20240820	111019	57	100.00	KONEX			N	N	N	N		N	1000	65	2	6.95	1000	1	0.04	1000	1000	1000	1075	795	935	1000.00	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
72	20240820	101016	57	100.00	KONEX			N	N	N	N		N	1000	65	2	6.95	1000	1	0.04	1000	1000	1000	1075	795	935	1000.00	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
73	20240820	091019	57	100.00	KONEX			N	N	N	N		N	1000	65	2	6.95	1000	1	0.04	1000	1000	1000	1075	795	935	1000.00	0.00	0	0	1285	1109	1022	846	759	1066	803	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
74	20240819	161007	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	2262516	2419	241900.00	935	1198	935	1263	935	1099	935.31	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.03	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
75	20240819	151017	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	2262516	2419	241900.00	935	1198	935	1263	935	1099	935.31	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.03	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
76	20240819	141017	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	2143771	2292	229200.00	935	1198	935	1263	935	1099	935.33	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.03	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
77	20240819	131013	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	742206	793	79300.00	935	1198	935	1263	935	1099	935.95	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.01	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
78	20240819	121013	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	742206	793	79300.00	935	1198	935	1263	935	1099	935.95	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.01	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
79	20240819	111014	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	648706	693	69300.00	935	1198	935	1263	935	1099	936.08	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.01	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
80	20240819	101013	57	100.00	KONEX			N	N	N	N		N	935	-164	4	-14.92	644031	688	68800.00	935	1198	935	1263	935	1099	936.09	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	74	23.38	58.44	12	0.01	40.00	16.00	2700	20240628	-65.37	770	20240805	21.43	2700	-65.37	20240628	770	21.43	20240805	2700	-65.37	20240628	770	21.43	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
81	20240819	091012	57	100.00	KONEX			N	N	N	N		N	1198	99	2	9.01	47948	51	5100.00	935	1198	935	1263	935	1099	940.16	0.00	0	0	1099	1099	1099	1099	1099	1099	1099	39	164	500	650	1	1	7895050	95	29.95	74.88	12	0.00	40.00	16.00	2700	20240628	-55.63	770	20240805	55.58	2700	-55.63	20240628	770	55.58	20240805	2700	-55.63	20240628	770	55.58	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
82	20240816	161005	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
83	20240816	151009	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
84	20240816	141012	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
85	20240816	131015	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
86	20240816	121007	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
87	20240816	111013	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
88	20240816	101009	57	100.00	KONEX			N	N	N	N		N	1099	105	2	10.56	1099	1	1.59	1099	1099	1099	1143	845	994	1099.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	87	27.48	68.69	12	0.00	40.00	16.00	2700	20240628	-59.30	770	20240805	42.73	2700	-59.30	20240628	770	42.73	20240805	2700	-59.30	20240628	770	42.73	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
89	20240816	091011	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	1284	1138	990	844	696	1065	771	39	149	500	590	1	1	7895050	78	24.85	62.12	12	0.00	40.00	16.00	2700	20240628	-63.19	770	20240805	29.09	2700	-63.19	20240628	770	29.09	20240805	2700	-63.19	20240628	770	29.09	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
90	20240814	161010	57	100.00	KONEX			N	N	N	N		N	994	4	2	0.40	61368	63	15.37	1136	1136	842	1138	842	990	974.10	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	78	24.85	62.12	12	0.00	40.00	16.00	2700	20240628	-63.19	770	20240805	29.09	2700	-63.19	20240628	770	29.09	20240805	2700	-63.19	20240628	770	29.09	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
91	20240814	151012	57	100.00	KONEX			N	N	N	N		N	1115	125	2	12.63	10674	12	2.93	1136	1136	842	1138	842	990	889.50	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	88	27.88	69.69	12	0.00	40.00	16.00	2700	20240628	-58.70	770	20240805	44.81	2700	-58.70	20240628	770	44.81	20240805	2700	-58.70	20240628	770	44.81	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
92	20240814	141016	57	100.00	KONEX			N	N	N	N		N	1115	125	2	12.63	10674	12	2.93	1136	1136	842	1138	842	990	889.50	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	88	27.88	69.69	12	0.00	40.00	16.00	2700	20240628	-58.70	770	20240805	44.81	2700	-58.70	20240628	770	44.81	20240805	2700	-58.70	20240628	770	44.81	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
93	20240814	131014	57	100.00	KONEX			N	N	N	N		N	1115	125	2	12.63	10674	12	2.93	1136	1136	842	1138	842	990	889.50	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	88	27.88	69.69	12	0.00	40.00	16.00	2700	20240628	-58.70	770	20240805	44.81	2700	-58.70	20240628	770	44.81	20240805	2700	-58.70	20240628	770	44.81	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
94	20240814	121009	57	100.00	KONEX			N	N	N	N		N	1115	125	2	12.63	10674	12	2.93	1136	1136	842	1138	842	990	889.50	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	88	27.88	69.69	12	0.00	40.00	16.00	2700	20240628	-58.70	770	20240805	44.81	2700	-58.70	20240628	770	44.81	20240805	2700	-58.70	20240628	770	44.81	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
95	20240814	111004	57	100.00	KONEX			N	N	N	N		N	1115	125	2	12.63	10674	12	2.93	1136	1136	842	1138	842	990	889.50	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	88	27.88	69.69	12	0.00	40.00	16.00	2700	20240628	-58.70	770	20240805	44.81	2700	-58.70	20240628	770	44.81	20240805	2700	-58.70	20240628	770	44.81	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
96	20240814	101001	57	100.00	KONEX			N	N	N	N		N	842	-148	4	-14.95	9559	11	2.68	1136	1136	842	1138	842	990	869.00	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	66	21.05	52.62	12	0.00	40.00	16.00	2700	20240628	-68.81	770	20240805	9.35	2700	-68.81	20240628	770	9.35	20240805	2700	-68.81	20240628	770	9.35	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
97	20240814	091036	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1283	1136	988	841	693	1062	767	39	148	500	590	1	1	7895050	78	24.75	61.88	12	0.00	40.00	16.00	2700	20240628	-63.33	770	20240805	28.57	2700	-63.33	20240628	770	28.57	20240805	2700	-63.33	20240628	770	28.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
98	20240813	160954	57	100.00	KONEX			N	N	N	N		N	990	3	2	0.30	349381	410	61.65	1135	1135	840	1135	839	987	852.15	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	78	24.75	61.88	12	0.01	40.00	16.00	2700	20240628	-63.33	770	20240805	28.57	2700	-63.33	20240628	770	28.57	20240805	2700	-63.33	20240628	770	28.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
99	20240813	151001	57	100.00	KONEX			N	N	N	N		N	990	3	2	0.30	349381	410	61.65	1135	1135	840	1135	839	987	852.15	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	78	24.75	61.88	12	0.01	40.00	16.00	2700	20240628	-63.33	770	20240805	28.57	2700	-63.33	20240628	770	28.57	20240805	2700	-63.33	20240628	770	28.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
100	20240813	141000	57	100.00	KONEX			N	N	N	N		N	990	3	2	0.30	349381	410	61.65	1135	1135	840	1135	839	987	852.15	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	78	24.75	61.88	12	0.01	40.00	16.00	2700	20240628	-63.33	770	20240805	28.57	2700	-63.33	20240628	770	28.57	20240805	2700	-63.33	20240628	770	28.57	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
101	20240813	131001	57	100.00	KONEX			N	N	N	N		N	1135	148	1	14.99	1135	1	0.15	1135	1135	1135	1135	839	987	1135.00	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	90	28.38	70.94	12	0.00	40.00	16.00	2700	20240628	-57.96	770	20240805	47.40	2700	-57.96	20240628	770	47.40	20240805	2700	-57.96	20240628	770	47.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
102	20240813	120955	57	100.00	KONEX			N	N	N	N		N	1135	148	1	14.99	1135	1	0.15	1135	1135	1135	1135	839	987	1135.00	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	90	28.38	70.94	12	0.00	40.00	16.00	2700	20240628	-57.96	770	20240805	47.40	2700	-57.96	20240628	770	47.40	20240805	2700	-57.96	20240628	770	47.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
103	20240813	110954	57	100.00	KONEX			N	N	N	N		N	1135	148	1	14.99	1135	1	0.15	1135	1135	1135	1135	839	987	1135.00	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	90	28.38	70.94	12	0.00	40.00	16.00	2700	20240628	-57.96	770	20240805	47.40	2700	-57.96	20240628	770	47.40	20240805	2700	-57.96	20240628	770	47.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
104	20240813	100954	57	100.00	KONEX			N	N	N	N		N	1135	148	1	14.99	1135	1	0.15	1135	1135	1135	1135	839	987	1135.00	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	90	28.38	70.94	12	0.00	40.00	16.00	2700	20240628	-57.96	770	20240805	47.40	2700	-57.96	20240628	770	47.40	20240805	2700	-57.96	20240628	770	47.40	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
105	20240813	091000	57	100.00	KONEX			N	N	N	N		N	987	0	3	0.00	0	0	0.00	0	0	0	1135	839	987	0.00	0.00	0	0	1140	1063	952	875	764	1102	914	39	148	500	590	1	1	7895050	78	24.68	61.69	12	0.00	40.00	16.00	2700	20240628	-63.44	770	20240805	28.18	2700	-63.44	20240628	770	28.18	20240805	2700	-63.44	20240628	770	28.18	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
106	20240812	160945	57	100.00	KONEX			N	N	N	N		N	987	-2	5	-0.20	577195	665	4156.25	841	1029	841	1137	841	989	867.96	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	78	24.68	61.69	12	0.01	40.00	16.00	2700	20240628	-63.44	770	20240805	28.18	2700	-63.44	20240628	770	28.18	20240805	2700	-63.44	20240628	770	28.18	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
107	20240812	150949	57	100.00	KONEX			N	N	N	N		N	899	-90	5	-9.10	536387	620	3875.00	841	1029	841	1137	841	989	865.14	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	71	22.48	56.19	12	0.01	40.00	16.00	2700	20240628	-66.70	770	20240805	16.75	2700	-66.70	20240628	770	16.75	20240805	2700	-66.70	20240628	770	16.75	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
108	20240812	140948	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	482357	560	3500.00	841	1029	841	1137	841	989	861.35	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	78	24.73	61.81	12	0.01	40.00	16.00	2700	20240628	-63.37	770	20240805	28.44	2700	-63.37	20240628	770	28.44	20240805	2700	-63.37	20240628	770	28.44	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
109	20240812	130944	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	436418	509	3181.25	841	1029	841	1137	841	989	857.40	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	78	24.73	61.81	12	0.01	40.00	16.00	2700	20240628	-63.37	770	20240805	28.44	2700	-63.37	20240628	770	28.44	20240805	2700	-63.37	20240628	770	28.44	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
110	20240812	120945	57	100.00	KONEX			N	N	N	N		N	1015	26	2	2.63	353694	417	2606.25	841	1029	841	1137	841	989	848.19	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	80	25.38	63.44	12	0.01	40.00	16.00	2700	20240628	-62.41	770	20240805	31.82	2700	-62.41	20240628	770	31.82	20240805	2700	-62.41	20240628	770	31.82	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
111	20240812	110948	57	100.00	KONEX			N	N	N	N		N	1015	26	2	2.63	353694	417	2606.25	841	1029	841	1137	841	989	848.19	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	80	25.38	63.44	12	0.01	40.00	16.00	2700	20240628	-62.41	770	20240805	31.82	2700	-62.41	20240628	770	31.82	20240805	2700	-62.41	20240628	770	31.82	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
112	20240812	100937	57	100.00	KONEX			N	N	N	N		N	1020	31	2	3.13	342529	406	2537.50	841	1029	841	1137	841	989	843.67	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	81	25.50	63.75	12	0.01	40.00	16.00	2700	20240628	-62.22	770	20240805	32.47	2700	-62.22	20240628	770	32.47	20240805	2700	-62.22	20240628	770	32.47	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
113	20240812	090936	57	100.00	KONEX			N	N	N	N		N	1029	40	2	4.04	337429	401	2506.25	841	1029	841	1137	841	989	841.47	0.00	0	0	1187	1088	948	849	709	1018	779	39	148	500	590	1	1	7895050	81	25.73	64.31	12	0.01	40.00	16.00	2700	20240628	-61.89	770	20240805	33.64	2700	-61.89	20240628	770	33.64	20240805	2700	-61.89	20240628	770	33.64	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
114	20240809	160932	57	100.00	KONEX			N	N	N	N		N	989	40	2	4.21	15830	16	3.31	1047	1047	808	1091	807	949	989.38	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	770	20240805	28.44	2700	-63.37	20240628	770	28.44	20240805	2700	-63.37	20240628	770	28.44	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
115	20240809	150953	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	14841	15	3.11	1047	1047	808	1091	807	949	989.40	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	79	24.95	62.38	12	0.00	40.00	16.00	2700	20240628	-63.04	770	20240805	29.61	2700	-63.04	20240628	770	29.61	20240805	2700	-63.04	20240628	770	29.61	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
116	20240809	140959	57	100.00	KONEX			N	N	N	N		N	998	49	2	5.16	14841	15	3.11	1047	1047	808	1091	807	949	989.40	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	79	24.95	62.38	12	0.00	40.00	16.00	2700	20240628	-63.04	770	20240805	29.61	2700	-63.04	20240628	770	29.61	20240805	2700	-63.04	20240628	770	29.61	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
117	20240809	130950	57	100.00	KONEX			N	N	N	N		N	1000	51	2	5.37	13035	13	2.69	1047	1047	808	1091	807	949	1002.69	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
118	20240809	120949	57	100.00	KONEX			N	N	N	N		N	1000	51	2	5.37	11227	11	2.28	1047	1047	1000	1091	807	949	1020.64	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
119	20240809	110942	57	100.00	KONEX			N	N	N	N		N	1020	71	2	7.48	10227	10	2.07	1047	1047	1020	1091	807	949	1022.70	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	81	25.50	63.75	12	0.00	40.00	16.00	2700	20240628	-62.22	770	20240805	32.47	2700	-62.22	20240628	770	32.47	20240805	2700	-62.22	20240628	770	32.47	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
120	20240809	100950	57	100.00	KONEX			N	N	N	N		N	1047	98	2	10.33	1047	1	0.21	1047	1047	1047	1091	807	949	1047.00	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	83	26.18	65.44	12	0.00	40.00	16.00	2700	20240628	-61.22	770	20240805	35.97	2700	-61.22	20240628	770	35.97	20240805	2700	-61.22	20240628	770	35.97	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
121	20240809	090945	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1028	988	910	870	792	949	831	39	142	500	560	1	1	7895050	75	23.73	59.31	12	0.00	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
122	20240808	160927	57	100.00	KONEX			N	N	N	N		N	949	-29	5	-2.97	402212	483	35.96	950	950	832	1124	832	978	832.74	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.73	59.31	12	0.01	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
123	20240808	150942	57	100.00	KONEX			N	N	N	N		N	949	-29	5	-2.97	402212	483	35.96	950	950	832	1124	832	978	832.74	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.73	59.31	12	0.01	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
124	20240808	140943	57	100.00	KONEX			N	N	N	N		N	949	-29	5	-2.97	402212	483	35.96	950	950	832	1124	832	978	832.74	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.73	59.31	12	0.01	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
125	20240808	130941	57	100.00	KONEX			N	N	N	N		N	949	-29	5	-2.97	402212	483	35.96	950	950	832	1124	832	978	832.74	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.73	59.31	12	0.01	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
126	20240808	120945	57	100.00	KONEX			N	N	N	N		N	949	-29	5	-2.97	402212	483	35.96	950	950	832	1124	832	978	832.74	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.73	59.31	12	0.01	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
127	20240808	110939	57	100.00	KONEX			N	N	N	N		N	949	-29	5	-2.97	402212	483	35.96	950	950	832	1124	832	978	832.74	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.73	59.31	12	0.01	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
128	20240808	100936	57	100.00	KONEX			N	N	N	N		N	950	-28	5	-2.86	86767	104	7.74	950	950	832	1124	832	978	834.30	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	75	23.75	59.38	12	0.00	40.00	16.00	2700	20240628	-64.81	770	20240805	23.38	2700	-64.81	20240628	770	23.38	20240805	2700	-64.81	20240628	770	23.38	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
129	20240808	090932	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	0	0	0.00	0	0	0	1124	832	978	0.00	0.00	0	0	1126	1051	925	850	724	989	788	39	146	500	580	1	1	7895050	77	24.45	61.12	12	0.00	40.00	16.00	2700	20240628	-63.78	770	20240805	27.01	2700	-63.78	20240628	770	27.01	20240805	2700	-63.78	20240628	770	27.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
130	20240807	160917	57	100.00	KONEX			N	N	N	N		N	978	39	2	4.15	1074226	1343	253.88	1000	1000	799	1079	799	939	799.87	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	77	24.45	61.12	12	0.02	40.00	16.00	2700	20240628	-63.78	770	20240805	27.01	2700	-63.78	20240628	770	27.01	20240805	2700	-63.78	20240628	770	27.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
131	20240807	150929	57	100.00	KONEX			N	N	N	N		N	978	39	2	4.15	1074226	1343	253.88	1000	1000	799	1079	799	939	799.87	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	77	24.45	61.12	12	0.02	40.00	16.00	2700	20240628	-63.78	770	20240805	27.01	2700	-63.78	20240628	770	27.01	20240805	2700	-63.78	20240628	770	27.01	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
132	20240807	140935	57	100.00	KONEX			N	N	N	N		N	985	46	2	4.90	281254	351	66.35	1000	1000	799	1079	799	939	801.29	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	78	24.62	61.56	12	0.00	40.00	16.00	2700	20240628	-63.52	770	20240805	27.92	2700	-63.52	20240628	770	27.92	20240805	2700	-63.52	20240628	770	27.92	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
133	20240807	130929	57	100.00	KONEX			N	N	N	N		N	989	50	2	5.32	161989	202	38.19	1000	1000	800	1079	799	939	801.93	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	770	20240805	28.44	2700	-63.37	20240628	770	28.44	20240805	2700	-63.37	20240628	770	28.44	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
134	20240807	120932	57	100.00	KONEX			N	N	N	N		N	1000	61	2	6.50	1000	1	0.19	1000	1000	1000	1079	799	939	1000.00	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
135	20240807	110931	57	100.00	KONEX			N	N	N	N		N	1000	61	2	6.50	1000	1	0.19	1000	1000	1000	1079	799	939	1000.00	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
136	20240807	100923	57	100.00	KONEX			N	N	N	N		N	1000	61	2	6.50	1000	1	0.19	1000	1000	1000	1079	799	939	1000.00	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
137	20240807	090952	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	0	0	0.00	0	0	0	1079	799	939	0.00	0.00	0	0	939	939	939	939	939	939	939	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.00	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
138	20240806	160913	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
139	20240806	150926	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
140	20240806	140922	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
141	20240806	130926	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
142	20240806	120928	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
143	20240806	110914	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
144	20240806	100914	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	496731	529	138.48	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
145	20240806	090922	57	100.00	KONEX			N	N	N	N		N	939	0	3	0.00	435696	464	121.47	939	939	939	1079	799	939	939.00	0.00	0	0	1171	1054	912	795	653	984	725	39	140	500	560	1	1	7895050	74	23.48	58.69	12	0.01	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
146	20240805	160903	57	100.00	KONEX	신저가		N	N	N	N		N	939	39	2	4.33	330738	382	13.06	1029	1029	770	1035	765	900	865.81	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	74	23.48	58.69	12	0.00	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
147	20240805	150918	57	100.00	KONEX	신저가		N	N	N	N		N	939	39	2	4.33	330738	382	13.06	1029	1029	770	1035	765	900	865.81	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	74	23.48	58.69	12	0.00	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
148	20240805	140919	57	100.00	KONEX	신저가		N	N	N	N		N	939	39	2	4.33	330738	382	13.06	1029	1029	770	1035	765	900	865.81	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	74	23.48	58.69	12	0.00	40.00	16.00	2700	20240628	-65.22	770	20240805	21.95	2700	-65.22	20240628	770	21.95	20240805	2700	-65.22	20240628	770	21.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
149	20240805	130918	57	100.00	KONEX			N	N	N	N		N	940	40	2	4.44	191969	202	6.90	1029	1029	940	1035	765	900	950.34	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	74	23.50	58.75	12	0.00	40.00	16.00	2700	20240628	-65.19	815	20240802	15.34	2700	-65.19	20240628	815	15.34	20240802	2700	-65.19	20240628	815	15.34	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
150	20240805	120913	57	100.00	KONEX			N	N	N	N		N	940	40	2	4.44	191969	202	6.90	1029	1029	940	1035	765	900	950.34	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	74	23.50	58.75	12	0.00	40.00	16.00	2700	20240628	-65.19	815	20240802	15.34	2700	-65.19	20240628	815	15.34	20240802	2700	-65.19	20240628	815	15.34	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
151	20240805	110911	57	100.00	KONEX			N	N	N	N		N	950	50	2	5.56	191029	201	6.87	1029	1029	950	1035	765	900	950.39	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	75	23.75	59.38	12	0.00	40.00	16.00	2700	20240628	-64.81	815	20240802	16.56	2700	-64.81	20240628	815	16.56	20240802	2700	-64.81	20240628	815	16.56	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
152	20240805	100909	57	100.00	KONEX			N	N	N	N		N	1029	129	2	14.33	1029	1	0.03	1029	1029	1029	1035	765	900	1029.00	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	81	25.73	64.31	12	0.00	40.00	16.00	2700	20240628	-61.89	815	20240802	26.26	2700	-61.89	20240628	815	26.26	20240802	2700	-61.89	20240628	815	26.26	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
153	20240805	090904	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	956	927	871	842	786	942	857	39	135	500	540	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	815	20240802	10.43	2700	-66.67	20240628	815	10.43	20240802	2700	-66.67	20240628	815	10.43	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
154	20240802	160856	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	2425760	2926	108.05	900	900	815	1092	808	950	829.04	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.04	40.00	16.00	2700	20240628	-66.67	815	20240802	10.43	2700	-66.67	20240628	815	10.43	20240802	2700	-66.67	20240628	815	10.43	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
155	20240802	150856	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	2425760	2926	108.05	900	900	815	1092	808	950	829.04	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.04	40.00	16.00	2700	20240628	-66.67	815	20240802	10.43	2700	-66.67	20240628	815	10.43	20240802	2700	-66.67	20240628	815	10.43	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
156	20240802	140900	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	135800	151	5.58	900	900	899	1092	808	950	899.34	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	899	20240802	0.11	2700	-66.67	20240628	899	0.11	20240802	2700	-66.67	20240628	899	0.11	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
157	20240802	130857	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	135800	151	5.58	900	900	899	1092	808	950	899.34	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	899	20240802	0.11	2700	-66.67	20240628	899	0.11	20240802	2700	-66.67	20240628	899	0.11	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
158	20240802	120857	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	117800	131	4.84	900	900	899	1092	808	950	899.24	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	899	20240802	0.11	2700	-66.67	20240628	899	0.11	20240802	2700	-66.67	20240628	899	0.11	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
159	20240802	110857	57	100.00	KONEX	신저가		N	N	N	N		N	899	-51	5	-5.37	116900	130	4.80	900	900	899	1092	808	950	899.23	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.48	56.19	12	0.00	40.00	16.00	2700	20240628	-66.70	899	20240802	0.00	2700	-66.70	20240628	899	0.00	20240802	2700	-66.70	20240628	899	0.00	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
160	20240802	100852	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	27000	30	1.11	900	900	900	1092	808	950	900.00	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	900	20240802	0.00	2700	-66.67	20240628	900	0.00	20240802	2700	-66.67	20240628	900	0.00	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
161	20240802	090859	57	100.00	KONEX	신저가		N	N	N	N		N	900	-50	5	-5.26	27000	30	1.11	900	900	900	1092	808	950	900.00	0.00	0	0	1156	1052	976	872	796	1015	835	39	142	500	570	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	900	20240802	0.00	2700	-66.67	20240628	900	0.00	20240802	2700	-66.67	20240628	900	0.00	20240802	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
162	20240801	160853	57	100.00	KONEX	신저가		N	N	N	N		N	950	-20	5	-2.06	2439438	2708	56.16	969	1080	900	1115	825	970	900.83	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	75	23.75	59.38	12	0.03	40.00	16.00	2700	20240628	-64.81	900	20240801	5.56	2700	-64.81	20240628	900	5.56	20240801	2700	-64.81	20240628	900	5.56	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
163	20240801	150914	57	100.00	KONEX	신저가		N	N	N	N		N	950	-20	5	-2.06	2439438	2708	56.16	969	1080	900	1115	825	970	900.83	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	75	23.75	59.38	12	0.03	40.00	16.00	2700	20240628	-64.81	900	20240801	5.56	2700	-64.81	20240628	900	5.56	20240801	2700	-64.81	20240628	900	5.56	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
164	20240801	140905	57	100.00	KONEX	신저가		N	N	N	N		N	950	-20	5	-2.06	2439438	2708	56.16	969	1080	900	1115	825	970	900.83	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	75	23.75	59.38	12	0.03	40.00	16.00	2700	20240628	-64.81	900	20240801	5.56	2700	-64.81	20240628	900	5.56	20240801	2700	-64.81	20240628	900	5.56	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
165	20240801	130857	57	100.00	KONEX	신저가		N	N	N	N		N	1050	80	2	8.25	2438488	2707	56.14	969	1080	900	1115	825	970	900.81	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	83	26.25	65.62	12	0.03	40.00	16.00	2700	20240628	-61.11	900	20240801	16.67	2700	-61.11	20240628	900	16.67	20240801	2700	-61.11	20240628	900	16.67	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
166	20240801	120901	57	100.00	KONEX	신저가		N	N	N	N		N	1069	99	2	10.21	2437438	2706	56.12	969	1080	900	1115	825	970	900.75	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	84	26.73	66.81	12	0.03	40.00	16.00	2700	20240628	-60.41	900	20240801	18.78	2700	-60.41	20240628	900	18.78	20240801	2700	-60.41	20240628	900	18.78	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
167	20240801	110901	57	100.00	KONEX	신저가		N	N	N	N		N	1069	99	2	10.21	2437438	2706	56.12	969	1080	900	1115	825	970	900.75	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	84	26.73	66.81	12	0.03	40.00	16.00	2700	20240628	-60.41	900	20240801	18.78	2700	-60.41	20240628	900	18.78	20240801	2700	-60.41	20240628	900	18.78	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
168	20240801	100856	57	100.00	KONEX	신저가		N	N	N	N		N	900	-70	5	-7.22	1871169	2079	43.11	969	969	900	1115	825	970	900.03	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	71	22.50	56.25	12	0.03	40.00	16.00	2700	20240628	-66.67	900	20240801	0.00	2700	-66.67	20240628	900	0.00	20240801	2700	-66.67	20240628	900	0.00	20240801	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
169	20240801	090848	57	100.00	KONEX			N	N	N	N		N	970	0	3	0.00	0	0	0.00	0	0	0	1115	825	970	0.00	0.00	0	0	1283	1126	1013	856	743	1070	800	39	145	500	580	1	1	7895050	77	24.25	60.62	12	0.00	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