KissMeData/346010/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	161147	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20240830	151202	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20240830	141200	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20240830	131152	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20240830	121158	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20240830	111210	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20240830	101203	57	100.00	KONEX			N	N	N	N		N	1800	100	2	5.88	18000	10	0.00	1800	1800	1800	1955	1445	1700	1800.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1700	20240827	5.88	10610	-83.03	20240118	1700	5.88	20240827	17250	-89.57	20231102	1700	5.88	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20240830	091208	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20240829	161207	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
11	20240829	151219	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
12	20240829	141219	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
13	20240829	131220	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
14	20240829	121218	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
15	20240829	111218	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
16	20240829	101210	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
17	20240829	091219	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
18	20240828	161138	57	100.00	KONEX	신저가		N	N	N	N		N	1700	0	3	0.00	340000	200	2000.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240828	0.00	10610	-83.98	20240118	1700	0.00	20240828	17250	-90.14	20231102	1700	0.00	20240828	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20240828	151145	57	100.00	KONEX	신저가		N	N	N	N		N	1700	0	3	0.00	340000	200	2000.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240828	0.00	10610	-83.98	20240118	1700	0.00	20240828	17250	-90.14	20231102	1700	0.00	20240828	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20240828	141147	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20240828	131145	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20240828	121142	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20240828	111142	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20240828	101210	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20240828	091202	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
26	20240827	161135	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
27	20240827	151144	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
28	20240827	141148	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
29	20240827	131151	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
30	20240827	121152	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
31	20240827	111149	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
32	20240827	101145	57	100.00	KONEX	신저가		N	N	N	N		N	1700	-85	5	-4.76	17000	10	1.51	1700	1700	1700	2050	1518	1785	1700.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	83	-2.59	73.91	12	0.00	-657.00	23.00	17250	20231102	-90.14	1700	20240827	0.00	10610	-83.98	20240118	1700	0.00	20240827	17250	-90.14	20231102	1700	0.00	20240827	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
33	20240827	091147	57	100.00	KONEX			N	N	N	N		N	1785	0	3	0.00	0	0	0.00	0	0	0	2050	1518	1785	0.00	0.00	0	0	2071	1927	1856	1712	1641	1892	1677	24	265	500	1070	1	1	4860062	87	-2.72	77.61	12	0.00	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20240826	161129	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-315	4	-15.00	1199645	664	6640.00	2000	2000	1785	2415	1785	2100	1806.69	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.72	77.61	12	0.01	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20240826	151139	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-315	4	-15.00	1199645	664	6640.00	2000	2000	1785	2415	1785	2100	1806.69	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.72	77.61	12	0.01	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20240826	141144	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-315	4	-15.00	364265	196	1960.00	2000	2000	1785	2415	1785	2100	1858.49	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.72	77.61	12	0.00	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20240826	131143	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-315	4	-15.00	364265	196	1960.00	2000	2000	1785	2415	1785	2100	1858.49	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.72	77.61	12	0.00	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20240826	121138	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-315	4	-15.00	355340	191	1910.00	2000	2000	1785	2415	1785	2100	1860.42	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.72	77.61	12	0.00	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20240826	111140	57	100.00	KONEX	신저가		N	N	N	N		N	1785	-315	4	-15.00	337490	181	1810.00	2000	2000	1785	2415	1785	2100	1864.59	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.72	77.61	12	0.00	-657.00	23.00	17250	20231102	-89.65	1785	20240826	0.00	10610	-83.18	20240118	1785	0.00	20240826	17250	-89.65	20231102	1785	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20240826	101141	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-300	5	-14.29	158990	81	810.00	2000	2000	1800	2415	1785	2100	1962.84	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	1	1	4860062	87	-2.74	78.26	12	0.00	-657.00	23.00	17250	20231102	-89.57	1800	20240826	0.00	10610	-83.03	20240118	1800	0.00	20240826	17250	-89.57	20231102	1800	0.00	20240826	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20240826	091136	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20240823	161128	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	21000	10	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20240823	151139	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	21000	10	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20240823	141139	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	21000	10	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20240823	131138	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	21000	10	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20240823	121135	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	21000	10	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20240823	111133	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	21000	10	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20240823	101138	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	2100	1	0.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	1900	20240816	10.53	10610	-80.21	20240118	1900	10.53	20240816	17250	-87.83	20231102	1900	10.53	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20240823	091137	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20240822	161131	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20240822	151140	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20240822	141141	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20240822	131138	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20240822	121144	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20240822	111134	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20240822	101132	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20240822	091134	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20240821	161126	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20240821	151143	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20240821	141137	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20240821	131146	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20240821	121144	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20240821	111139	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20240821	101144	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20240821	091135	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20240820	161122	57	100.00	KONEX	신저가		N	N	N	N		N	1900	0	3	0.00	1900	1	0.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240820	0.00	10610	-82.09	20240118	1900	0.00	20240820	17250	-88.99	20231102	1900	0.00	20240820	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20240820	151135	57	100.00	KONEX	신저가		N	N	N	N		N	1900	0	3	0.00	1900	1	0.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240820	0.00	10610	-82.09	20240118	1900	0.00	20240820	17250	-88.99	20231102	1900	0.00	20240820	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20240820	141131	57	100.00	KONEX	신저가		N	N	N	N		N	1900	0	3	0.00	1900	1	0.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240820	0.00	10610	-82.09	20240118	1900	0.00	20240820	17250	-88.99	20231102	1900	0.00	20240820	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20240820	131134	57	100.00	KONEX	신저가		N	N	N	N		N	1900	0	3	0.00	1900	1	0.00	1900	1900	1900	2185	1615	1900	1900.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240820	0.00	10610	-82.09	20240118	1900	0.00	20240820	17250	-88.99	20231102	1900	0.00	20240820	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20240820	121126	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20240820	111125	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20240820	101121	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20240820	091125	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20240819	161112	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20240819	151123	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20240819	141123	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20240819	131119	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20240819	121118	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20240819	111121	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20240819	101119	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20240819	091117	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	24	285	500	1140	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20240816	161109	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-150	5	-7.32	21900	11	61.11	2000	2000	1900	2355	1745	2050	1990.91	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20240816	151116	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-150	5	-7.32	21900	11	61.11	2000	2000	1900	2355	1745	2050	1990.91	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20240816	141119	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-150	5	-7.32	21900	11	61.11	2000	2000	1900	2355	1745	2050	1990.91	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20240816	131120	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-150	5	-7.32	21900	11	61.11	2000	2000	1900	2355	1745	2050	1990.91	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20240816	121113	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-150	5	-7.32	21900	11	61.11	2000	2000	1900	2355	1745	2050	1990.91	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20240816	111118	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-150	5	-7.32	21900	11	61.11	2000	2000	1900	2355	1745	2050	1990.91	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	1	1	4860062	92	-2.89	82.61	12	0.00	-657.00	23.00	17250	20231102	-88.99	1900	20240816	0.00	10610	-82.09	20240118	1900	0.00	20240816	17250	-88.99	20231102	1900	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20240816	101113	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-50	5	-2.44	20000	10	55.56	2000	2000	2000	2355	1745	2050	2000.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	2000	20240816	0.00	10610	-81.15	20240118	2000	0.00	20240816	17250	-88.41	20231102	2000	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20240816	091117	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-50	5	-2.44	20000	10	55.56	2000	2000	2000	2355	1745	2050	2000.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	24	305	500	1230	5	1	4860062	97	-3.04	86.96	12	0.00	-657.00	23.00	17250	20231102	-88.41	2000	20240816	0.00	10610	-81.15	20240118	2000	0.00	20240816	17250	-88.41	20231102	2000	0.00	20240816	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20240814	161116	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20240814	151118	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20240814	141124	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20240814	131120	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20240814	121113	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20240814	111109	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20240814	101105	57	100.00	KONEX			N	N	N	N		N	2050	-30	5	-1.44	36900	18	0.00	2050	2050	2050	2390	1770	2080	2050.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	100	-3.12	89.13	12	0.00	-657.00	23.00	17250	20231102	-88.12	2000	20240722	2.50	10610	-80.68	20240118	2000	2.50	20240722	17250	-88.12	20231102	2000	2.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20240814	091141	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20240813	161100	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20240813	151108	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20240813	141104	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20240813	131104	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20240813	121059	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20240813	111058	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20240813	101057	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20240813	091103	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	0.00	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20240812	161047	57	100.00	KONEX			N	N	N	N		N	2080	-10	5	-0.48	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	101	-3.17	90.43	12	0.00	-657.00	23.00	17250	20231102	-87.94	2000	20240722	4.00	10610	-80.40	20240118	2000	4.00	20240722	17250	-87.94	20231102	2000	4.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20240812	151052	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20240812	141051	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20240812	131046	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20240812	121048	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20240812	111051	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20240812	101038	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20240812	091038	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20240809	161031	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.18	90.87	12	0.00	-657.00	23.00	17250	20231102	-87.88	2000	20240722	4.50	10610	-80.30	20240118	2000	4.50	20240722	17250	-87.88	20231102	2000	4.50	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20240809	151057	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20240809	141103	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20240809	131052	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20240809	121053	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20240809	111045	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20240809	101052	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20240809	091050	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20240808	161028	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20240808	151044	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20240808	141044	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20240808	131042	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20240808	121047	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20240808	111042	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20240808	101037	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20240808	091033	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
130	20240807	161018	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	21000	10	1.19	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
131	20240807	151032	57	100.00	KONEX			N	N	N	N		N	2100	-100	5	-4.55	21000	10	1.19	2100	2100	2100	2530	1870	2200	2100.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	102	-3.20	91.30	12	0.00	-657.00	23.00	17250	20231102	-87.83	2000	20240722	5.00	10610	-80.21	20240118	2000	5.00	20240722	17250	-87.83	20231102	2000	5.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
132	20240807	141036	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
133	20240807	131030	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
134	20240807	121033	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
135	20240807	111031	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
136	20240807	101024	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
137	20240807	091056	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2693	2446	2253	2006	1813	2350	1910	24	330	500	1320	5	1	4860062	107	-3.35	95.65	12	0.00	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
138	20240806	161012	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
139	20240806	151027	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
140	20240806	141021	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
141	20240806	131027	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
142	20240806	121028	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
143	20240806	111014	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
144	20240806	101016	57	100.00	KONEX			N	N	N	N		N	2200	-200	5	-8.33	1757800	840	840.00	2300	2500	2060	2760	2040	2400	2092.62	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	107	-3.35	95.65	12	0.02	-657.00	23.00	17250	20231102	-87.25	2000	20240722	10.00	10610	-79.26	20240118	2000	10.00	20240722	17250	-87.25	20231102	2000	10.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
145	20240806	091022	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	3066	2732	2566	2232	2066	2650	2150	24	360	500	1440	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
146	20240805	160959	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	251500	100	1000.00	2900	2900	2400	3220	2380	2800	2515.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
147	20240805	151018	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	251500	100	1000.00	2900	2900	2400	3220	2380	2800	2515.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
148	20240805	141018	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	251500	100	1000.00	2900	2900	2400	3220	2380	2800	2515.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
149	20240805	131018	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	251500	100	1000.00	2900	2900	2400	3220	2380	2800	2515.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
150	20240805	121011	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	251500	100	1000.00	2900	2900	2400	3220	2380	2800	2515.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
151	20240805	111010	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	241900	96	960.00	2900	2900	2400	3220	2380	2800	2519.79	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
152	20240805	101007	57	100.00	KONEX			N	N	N	N		N	2400	-400	5	-14.29	241900	96	960.00	2900	2900	2400	3220	2380	2800	2519.79	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	117	-3.65	104.35	12	0.00	-657.00	23.00	17250	20231102	-86.09	2000	20240722	20.00	10610	-77.38	20240118	2000	20.00	20240722	17250	-86.09	20231102	2000	20.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
153	20240805	091001	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
154	20240802	160953	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
155	20240802	150953	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
156	20240802	140956	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
157	20240802	130954	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
158	20240802	120953	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
159	20240802	110954	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
160	20240802	100950	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
161	20240802	090956	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
162	20240801	160950	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
163	20240801	151013	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
164	20240801	141002	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
165	20240801	130953	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
166	20240801	120958	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
167	20240801	110959	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
168	20240801	100952	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
169	20240801	090943	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2000	20240722	40.00	10610	-73.61	20240118	2000	40.00	20240722	17250	-83.77	20231102	2000	40.00	20240722	0.00	N	346010	500	24 억		0	N	N	0	N	00	N