KissMeData/267080/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	161040	57	100.00	KONEX			N	N	N	N		N	2505	-85	5	-3.28	3998465	1547	1247.58	2495	2715	2325	2975	2205	2590	2584.66	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	297	-3.26	1.61	12	0.01	-769.00	1558.00	6420	20240117	-60.98	2105	20240311	19.00	6420	-60.98	20240117	2105	19.00	20240311	6420	-60.98	20240117	2105	19.00	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240830	151053	57	100.00	KONEX			N	N	N	N		N	2505	-85	5	-3.28	3998465	1547	1247.58	2495	2715	2325	2975	2205	2590	2584.66	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	297	-3.26	1.61	12	0.01	-769.00	1558.00	6420	20240117	-60.98	2105	20240311	19.00	6420	-60.98	20240117	2105	19.00	20240311	6420	-60.98	20240117	2105	19.00	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240830	141051	57	100.00	KONEX			N	N	N	N		N	2505	-85	5	-3.28	3998465	1547	1247.58	2495	2715	2325	2975	2205	2590	2584.66	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	297	-3.26	1.61	12	0.01	-769.00	1558.00	6420	20240117	-60.98	2105	20240311	19.00	6420	-60.98	20240117	2105	19.00	20240311	6420	-60.98	20240117	2105	19.00	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240830	131045	57	100.00	KONEX			N	N	N	N		N	2325	-265	5	-10.23	3995960	1546	1246.77	2495	2715	2325	2975	2205	2590	2584.71	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	276	-3.02	1.49	12	0.01	-769.00	1558.00	6420	20240117	-63.79	2105	20240311	10.45	6420	-63.79	20240117	2105	10.45	20240311	6420	-63.79	20240117	2105	10.45	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240830	121049	57	100.00	KONEX			N	N	N	N		N	2650	60	2	2.32	3828560	1474	1188.71	2495	2715	2495	2975	2205	2590	2597.39	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	315	-3.45	1.70	12	0.01	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240830	111100	57	100.00	KONEX			N	N	N	N		N	2650	60	2	2.32	3828560	1474	1188.71	2495	2715	2495	2975	2205	2590	2597.39	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	315	-3.45	1.70	12	0.01	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240830	101054	57	100.00	KONEX			N	N	N	N		N	2715	125	2	4.83	1194615	474	382.26	2495	2715	2495	2975	2205	2590	2520.28	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	322	-3.53	1.74	12	0.00	-769.00	1558.00	6420	20240117	-57.71	2105	20240311	28.98	6420	-57.71	20240117	2105	28.98	20240311	6420	-57.71	20240117	2105	28.98	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240830	091059	57	100.00	KONEX			N	N	N	N		N	2715	125	2	4.83	1194615	474	382.26	2495	2715	2495	2975	2205	2590	2520.28	0.00	0	0	3003	2796	2548	2341	2093	2672	2217	59	385	500	1550	5	1	11871408	322	-3.53	1.74	12	0.00	-769.00	1558.00	6420	20240117	-57.71	2105	20240311	28.98	6420	-57.71	20240117	2105	28.98	20240311	6420	-57.71	20240117	2105	28.98	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240829	161057	57	100.00	KONEX			N	N	N	N		N	2590	-95	5	-3.54	291165	124	14.39	2755	2755	2300	3085	2285	2685	2348.10	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	307	-3.37	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240829	151108	57	100.00	KONEX			N	N	N	N		N	2590	-95	5	-3.54	291165	124	14.39	2755	2755	2300	3085	2285	2685	2348.10	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	307	-3.37	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240829	141107	57	100.00	KONEX			N	N	N	N		N	2680	-5	5	-0.19	205595	87	10.09	2755	2755	2300	3085	2285	2685	2363.16	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	318	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.26	2105	20240311	27.32	6420	-58.26	20240117	2105	27.32	20240311	6420	-58.26	20240117	2105	27.32	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240829	131108	57	100.00	KONEX			N	N	N	N		N	2680	-5	5	-0.19	205595	87	10.09	2755	2755	2300	3085	2285	2685	2363.16	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	318	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.26	2105	20240311	27.32	6420	-58.26	20240117	2105	27.32	20240311	6420	-58.26	20240117	2105	27.32	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240829	121108	57	100.00	KONEX			N	N	N	N		N	2680	-5	5	-0.19	205595	87	10.09	2755	2755	2300	3085	2285	2685	2363.16	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	318	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.26	2105	20240311	27.32	6420	-58.26	20240117	2105	27.32	20240311	6420	-58.26	20240117	2105	27.32	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240829	111108	57	100.00	KONEX			N	N	N	N		N	2690	5	2	0.19	176490	76	8.82	2755	2755	2300	3085	2285	2685	2322.24	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	319	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240829	101101	57	100.00	KONEX			N	N	N	N		N	2755	70	2	2.61	5510	2	0.23	2755	2755	2755	3085	2285	2685	2755.00	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	327	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.09	2105	20240311	30.88	6420	-57.09	20240117	2105	30.88	20240311	6420	-57.09	20240117	2105	30.88	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240829	091106	57	100.00	KONEX			N	N	N	N		N	2755	70	2	2.61	5510	2	0.23	2755	2755	2755	3085	2285	2685	2755.00	0.00	0	0	2955	2820	2560	2425	2165	2690	2295	59	400	500	1610	5	1	11871408	327	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.09	2105	20240311	30.88	6420	-57.09	20240117	2105	30.88	20240311	6420	-57.09	20240117	2105	30.88	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240828	161031	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240828	151038	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240828	141041	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240828	131037	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240828	121035	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240828	111035	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240828	101102	57	100.00	KONEX			N	N	N	N		N	2685	130	2	5.09	1984175	862	1149.33	2695	2695	2300	2935	2175	2555	2301.83	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.01	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240828	091053	57	100.00	KONEX			N	N	N	N		N	2695	140	2	5.48	5390	2	2.67	2695	2695	2695	2935	2175	2555	2695.00	0.00	0	0	2911	2732	2491	2312	2071	2612	2192	59	380	500	1530	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240827	161030	57	100.00	KONEX			N	N	N	N		N	2555	15	2	0.59	170790	75	10.56	2670	2670	2250	2920	2160	2540	2277.20	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.20	2105	20240311	21.38	6420	-60.20	20240117	2105	21.38	20240311	6420	-60.20	20240117	2105	21.38	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240827	151036	57	100.00	KONEX			N	N	N	N		N	2555	15	2	0.59	170790	75	10.56	2670	2670	2250	2920	2160	2540	2277.20	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.20	2105	20240311	21.38	6420	-60.20	20240117	2105	21.38	20240311	6420	-60.20	20240117	2105	21.38	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240827	141040	57	100.00	KONEX			N	N	N	N		N	2670	130	2	5.12	5340	2	0.28	2670	2670	2670	2920	2160	2540	2670.00	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240827	131043	57	100.00	KONEX			N	N	N	N		N	2670	130	2	5.12	5340	2	0.28	2670	2670	2670	2920	2160	2540	2670.00	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240827	121045	57	100.00	KONEX			N	N	N	N		N	2670	130	2	5.12	5340	2	0.28	2670	2670	2670	2920	2160	2540	2670.00	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240827	111040	57	100.00	KONEX			N	N	N	N		N	2670	130	2	5.12	5340	2	0.28	2670	2670	2670	2920	2160	2540	2670.00	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240827	101037	57	100.00	KONEX			N	N	N	N		N	2670	130	2	5.12	5340	2	0.28	2670	2670	2670	2920	2160	2540	2670.00	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240827	091039	57	100.00	KONEX			N	N	N	N		N	2670	130	2	5.12	5340	2	0.28	2670	2670	2670	2920	2160	2540	2670.00	0.00	0	0	2816	2677	2451	2312	2086	2565	2200	59	380	500	1520	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240826	161023	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240826	151033	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240826	141036	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240826	131034	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240826	121030	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240826	111034	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240826	101035	57	100.00	KONEX			N	N	N	N		N	2540	115	2	4.74	1744675	710	119.73	2590	2590	2225	2785	2065	2425	2457.29	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	302	-3.30	1.63	12	0.01	-769.00	1558.00	6420	20240117	-60.44	2105	20240311	20.67	6420	-60.44	20240117	2105	20.67	20240311	6420	-60.44	20240117	2105	20.67	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240826	091030	57	100.00	KONEX			N	N	N	N		N	2580	155	2	6.39	1218170	502	84.65	2590	2590	2425	2785	2065	2425	2426.63	0.00	0	0	2838	2631	2518	2311	2198	2575	2255	59	360	500	1450	5	1	11871408	306	-3.36	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240823	161023	57	100.00	KONEX			N	N	N	N		N	2425	-245	5	-9.18	1443390	593	7412.50	2725	2725	2405	3070	2270	2670	2434.05	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	288	-3.15	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.23	2105	20240311	15.20	6420	-62.23	20240117	2105	15.20	20240311	6420	-62.23	20240117	2105	15.20	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240823	151032	57	100.00	KONEX			N	N	N	N		N	2635	-35	5	-1.31	1385190	569	7112.50	2725	2725	2405	3070	2270	2670	2434.43	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	313	-3.43	1.69	12	0.00	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240823	141032	57	100.00	KONEX			N	N	N	N		N	2635	-35	5	-1.31	1385190	569	7112.50	2725	2725	2405	3070	2270	2670	2434.43	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	313	-3.43	1.69	12	0.00	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240823	131031	57	100.00	KONEX			N	N	N	N		N	2670	0	3	0.00	1208645	502	6275.00	2725	2725	2405	3070	2270	2670	2407.66	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240823	121030	57	100.00	KONEX			N	N	N	N		N	2670	0	3	0.00	1208645	502	6275.00	2725	2725	2405	3070	2270	2670	2407.66	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240823	111027	57	100.00	KONEX			N	N	N	N		N	2405	-265	5	-9.93	1205975	501	6262.50	2725	2725	2405	3070	2270	2670	2407.14	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	286	-3.13	1.54	12	0.00	-769.00	1558.00	6420	20240117	-62.54	2105	20240311	14.25	6420	-62.54	20240117	2105	14.25	20240311	6420	-62.54	20240117	2105	14.25	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240823	101032	57	100.00	KONEX			N	N	N	N		N	2725	55	2	2.06	2725	1	12.50	2725	2725	2725	3070	2270	2670	2725.00	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	323	-3.54	1.75	12	0.00	-769.00	1558.00	6420	20240117	-57.55	2105	20240311	29.45	6420	-57.55	20240117	2105	29.45	20240311	6420	-57.55	20240117	2105	29.45	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240823	091030	57	100.00	KONEX			N	N	N	N		N	2725	55	2	2.06	2725	1	12.50	2725	2725	2725	3070	2270	2670	2725.00	0.00	0	0	2863	2766	2633	2536	2403	2700	2470	59	400	500	1600	5	1	11871408	323	-3.54	1.75	12	0.00	-769.00	1558.00	6420	20240117	-57.55	2105	20240311	29.45	6420	-57.55	20240117	2105	29.45	20240311	6420	-57.55	20240117	2105	29.45	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240822	161024	57	100.00	KONEX			N	N	N	N		N	2670	90	2	3.49	20400	8	0.71	2730	2730	2500	2965	2195	2580	2550.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240822	151032	57	100.00	KONEX			N	N	N	N		N	2670	90	2	3.49	20400	8	0.71	2730	2730	2500	2965	2195	2580	2550.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240822	141033	57	100.00	KONEX			N	N	N	N		N	2670	90	2	3.49	20400	8	0.71	2730	2730	2500	2965	2195	2580	2550.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240822	131033	57	100.00	KONEX			N	N	N	N		N	2670	90	2	3.49	20400	8	0.71	2730	2730	2500	2965	2195	2580	2550.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240822	121037	57	100.00	KONEX			N	N	N	N		N	2670	90	2	3.49	20400	8	0.71	2730	2730	2500	2965	2195	2580	2550.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240822	111027	57	100.00	KONEX			N	N	N	N		N	2670	90	2	3.49	20400	8	0.71	2730	2730	2500	2965	2195	2580	2550.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240822	101027	57	100.00	KONEX			N	N	N	N		N	2730	150	2	5.81	2730	1	0.09	2730	2730	2730	2965	2195	2580	2730.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	324	-3.55	1.75	12	0.00	-769.00	1558.00	6420	20240117	-57.48	2105	20240311	29.69	6420	-57.48	20240117	2105	29.69	20240311	6420	-57.48	20240117	2105	29.69	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240822	091028	57	100.00	KONEX			N	N	N	N		N	2730	150	2	5.81	2730	1	0.09	2730	2730	2730	2965	2195	2580	2730.00	0.00	0	0	2886	2732	2616	2462	2346	2675	2405	59	385	500	1540	5	1	11871408	324	-3.55	1.75	12	0.00	-769.00	1558.00	6420	20240117	-57.48	2105	20240311	29.69	6420	-57.48	20240117	2105	29.69	20240311	6420	-57.48	20240117	2105	29.69	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240821	161021	57	100.00	KONEX			N	N	N	N		N	2580	-70	5	-2.64	2924440	1134	3658.06	2770	2770	2500	3045	2255	2650	2578.87	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	306	-3.36	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240821	151034	57	100.00	KONEX			N	N	N	N		N	2580	-70	5	-2.64	2924440	1134	3658.06	2770	2770	2500	3045	2255	2650	2578.87	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	306	-3.36	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240821	141032	57	100.00	KONEX			N	N	N	N		N	2580	-70	5	-2.64	2924440	1134	3658.06	2770	2770	2500	3045	2255	2650	2578.87	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	306	-3.36	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240821	131038	57	100.00	KONEX			N	N	N	N		N	2580	-70	5	-2.64	2924440	1134	3658.06	2770	2770	2500	3045	2255	2650	2578.87	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	306	-3.36	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240821	121038	57	100.00	KONEX			N	N	N	N		N	2590	-60	5	-2.26	355400	134	432.26	2770	2770	2500	3045	2255	2650	2652.24	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	307	-3.37	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240821	111032	57	100.00	KONEX			N	N	N	N		N	2590	-60	5	-2.26	355400	134	432.26	2770	2770	2500	3045	2255	2650	2652.24	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	307	-3.37	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240821	101037	57	100.00	KONEX			N	N	N	N		N	2690	40	2	1.51	225900	84	270.97	2770	2770	2500	3045	2255	2650	2689.29	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	319	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.10	2105	20240311	27.79	6420	-58.10	20240117	2105	27.79	20240311	6420	-58.10	20240117	2105	27.79	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240821	091028	57	100.00	KONEX			N	N	N	N		N	2770	120	2	4.53	2770	1	3.23	2770	2770	2770	3045	2255	2650	2770.00	0.00	0	0	3110	2880	2555	2325	2000	2717	2162	59	395	500	1590	5	1	11871408	329	-3.60	1.78	12	0.00	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240820	161016	57	100.00	KONEX			N	N	N	N		N	2650	100	2	3.92	81210	31	4.39	2785	2785	2230	2930	2170	2550	2619.68	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240820	151028	57	100.00	KONEX			N	N	N	N		N	2660	110	2	4.31	54710	21	2.97	2785	2785	2230	2930	2170	2550	2605.24	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	316	-3.46	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.57	2105	20240311	26.37	6420	-58.57	20240117	2105	26.37	20240311	6420	-58.57	20240117	2105	26.37	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240820	141025	57	100.00	KONEX			N	N	N	N		N	2685	135	2	5.29	18265	7	0.99	2785	2785	2230	2930	2170	2550	2609.29	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	319	-3.49	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.18	2105	20240311	27.55	6420	-58.18	20240117	2105	27.55	20240311	6420	-58.18	20240117	2105	27.55	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240820	131027	57	100.00	KONEX			N	N	N	N		N	2695	145	2	5.69	5480	2	0.28	2785	2785	2695	2930	2170	2550	2740.00	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240820	121020	57	100.00	KONEX			N	N	N	N		N	2695	145	2	5.69	5480	2	0.28	2785	2785	2695	2930	2170	2550	2740.00	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2105	20240311	28.03	6420	-58.02	20240117	2105	28.03	20240311	6420	-58.02	20240117	2105	28.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240820	111020	57	100.00	KONEX			N	N	N	N		N	2785	235	2	9.22	2785	1	0.14	2785	2785	2785	2930	2170	2550	2785.00	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240820	101016	57	100.00	KONEX			N	N	N	N		N	2785	235	2	9.22	2785	1	0.14	2785	2785	2785	2930	2170	2550	2785.00	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240820	091020	57	100.00	KONEX			N	N	N	N		N	2785	235	2	9.22	2785	1	0.14	2785	2785	2785	2930	2170	2550	2785.00	0.00	0	0	2770	2660	2505	2395	2240	2582	2317	59	380	500	1530	5	1	11871408	331	-3.62	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.62	2105	20240311	32.30	6420	-56.62	20240117	2105	32.30	20240311	6420	-56.62	20240117	2105	32.30	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240819	161008	57	100.00	KONEX			N	N	N	N		N	2550	145	2	6.03	1665570	706	38.88	2615	2615	2350	2765	2045	2405	2359.16	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	303	-3.32	1.64	12	0.01	-769.00	1558.00	6420	20240117	-60.28	2105	20240311	21.14	6420	-60.28	20240117	2105	21.14	20240311	6420	-60.28	20240117	2105	21.14	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240819	151018	57	100.00	KONEX			N	N	N	N		N	2590	185	2	7.69	1660470	704	38.77	2615	2615	2350	2765	2045	2405	2358.62	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	307	-3.37	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240819	141018	57	100.00	KONEX			N	N	N	N		N	2590	185	2	7.69	1660470	704	38.77	2615	2615	2350	2765	2045	2405	2358.62	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	307	-3.37	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240819	131014	57	100.00	KONEX			N	N	N	N		N	2590	185	2	7.69	1660470	704	38.77	2615	2615	2350	2765	2045	2405	2358.62	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	307	-3.37	1.66	12	0.01	-769.00	1558.00	6420	20240117	-59.66	2105	20240311	23.04	6420	-59.66	20240117	2105	23.04	20240311	6420	-59.66	20240117	2105	23.04	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240819	121014	57	100.00	KONEX			N	N	N	N		N	2595	190	2	7.90	7710	3	0.17	2615	2615	2500	2765	2045	2405	2570.00	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	308	-3.37	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.58	2105	20240311	23.28	6420	-59.58	20240117	2105	23.28	20240311	6420	-59.58	20240117	2105	23.28	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240819	111015	57	100.00	KONEX			N	N	N	N		N	2595	190	2	7.90	7710	3	0.17	2615	2615	2500	2765	2045	2405	2570.00	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	308	-3.37	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.58	2105	20240311	23.28	6420	-59.58	20240117	2105	23.28	20240311	6420	-59.58	20240117	2105	23.28	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240819	101014	57	100.00	KONEX			N	N	N	N		N	2615	210	2	8.73	2615	1	0.06	2615	2615	2615	2765	2045	2405	2615.00	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	310	-3.40	1.68	12	0.00	-769.00	1558.00	6420	20240117	-59.27	2105	20240311	24.23	6420	-59.27	20240117	2105	24.23	20240311	6420	-59.27	20240117	2105	24.23	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240819	091013	57	100.00	KONEX			N	N	N	N		N	2615	210	2	8.73	2615	1	0.06	2615	2615	2615	2765	2045	2405	2615.00	0.00	0	0	2925	2665	2535	2275	2145	2600	2210	59	360	500	1440	5	1	11871408	310	-3.40	1.68	12	0.00	-769.00	1558.00	6420	20240117	-59.27	2105	20240311	24.23	6420	-59.27	20240117	2105	24.23	20240311	6420	-59.27	20240117	2105	24.23	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240816	161006	57	100.00	KONEX			N	N	N	N		N	2405	-390	5	-13.95	4734330	1816	30266.67	2795	2795	2405	3210	2380	2795	2607.01	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	286	-3.13	1.54	12	0.02	-769.00	1558.00	6420	20240117	-62.54	2105	20240311	14.25	6420	-62.54	20240117	2105	14.25	20240311	6420	-62.54	20240117	2105	14.25	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240816	151010	57	100.00	KONEX			N	N	N	N		N	2770	-25	5	-0.89	2810330	1016	16933.33	2795	2795	2755	3210	2380	2795	2766.07	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	329	-3.60	1.78	12	0.01	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240816	141013	57	100.00	KONEX			N	N	N	N		N	2770	-25	5	-0.89	2810330	1016	16933.33	2795	2795	2755	3210	2380	2795	2766.07	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	329	-3.60	1.78	12	0.01	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240816	131016	57	100.00	KONEX			N	N	N	N		N	2770	-25	5	-0.89	2810330	1016	16933.33	2795	2795	2755	3210	2380	2795	2766.07	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	329	-3.60	1.78	12	0.01	-769.00	1558.00	6420	20240117	-56.85	2105	20240311	31.59	6420	-56.85	20240117	2105	31.59	20240311	6420	-56.85	20240117	2105	31.59	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240816	121008	57	100.00	KONEX			N	N	N	N		N	2755	-40	5	-1.43	44120	16	266.67	2795	2795	2755	3210	2380	2795	2757.50	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	327	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.09	2105	20240311	30.88	6420	-57.09	20240117	2105	30.88	20240311	6420	-57.09	20240117	2105	30.88	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240816	111014	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	16.67	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240816	101010	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	16.67	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240816	091012	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	16.67	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3015	2905	2850	2740	2685	2877	2712	59	415	500	1670	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240814	161011	57	100.00	KONEX			N	N	N	N		N	2795	-70	5	-2.44	16935	6	0.18	2960	2960	2795	3290	2440	2865	2822.50	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240814	151012	57	100.00	KONEX			N	N	N	N		N	2795	-70	5	-2.44	16935	6	0.18	2960	2960	2795	3290	2440	2865	2822.50	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240814	141017	57	100.00	KONEX			N	N	N	N		N	2960	95	2	3.32	2960	1	0.03	2960	2960	2960	3290	2440	2865	2960.00	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	351	-3.85	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.89	2105	20240311	40.62	6420	-53.89	20240117	2105	40.62	20240311	6420	-53.89	20240117	2105	40.62	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240814	131015	57	100.00	KONEX			N	N	N	N		N	2960	95	2	3.32	2960	1	0.03	2960	2960	2960	3290	2440	2865	2960.00	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	351	-3.85	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.89	2105	20240311	40.62	6420	-53.89	20240117	2105	40.62	20240311	6420	-53.89	20240117	2105	40.62	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240814	121009	57	100.00	KONEX			N	N	N	N		N	2960	95	2	3.32	2960	1	0.03	2960	2960	2960	3290	2440	2865	2960.00	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	351	-3.85	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.89	2105	20240311	40.62	6420	-53.89	20240117	2105	40.62	20240311	6420	-53.89	20240117	2105	40.62	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240814	111004	57	100.00	KONEX			N	N	N	N		N	2960	95	2	3.32	2960	1	0.03	2960	2960	2960	3290	2440	2865	2960.00	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	351	-3.85	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.89	2105	20240311	40.62	6420	-53.89	20240117	2105	40.62	20240311	6420	-53.89	20240117	2105	40.62	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240814	101002	57	100.00	KONEX			N	N	N	N		N	2960	95	2	3.32	2960	1	0.03	2960	2960	2960	3290	2440	2865	2960.00	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	351	-3.85	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.89	2105	20240311	40.62	6420	-53.89	20240117	2105	40.62	20240311	6420	-53.89	20240117	2105	40.62	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240814	091037	57	100.00	KONEX			N	N	N	N		N	2960	95	2	3.32	2960	1	0.03	2960	2960	2960	3290	2440	2865	2960.00	0.00	0	0	3591	3227	2931	2567	2271	3080	2420	59	425	500	1710	5	1	11871408	351	-3.85	1.90	12	0.00	-769.00	1558.00	6420	20240117	-53.89	2105	20240311	40.62	6420	-53.89	20240117	2105	40.62	20240311	6420	-53.89	20240117	2105	40.62	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240813	160955	57	100.00	KONEX			N	N	N	N		N	2865	-230	5	-7.43	8810635	3303	330300.00	3095	3295	2635	3555	2635	3095	2667.46	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	340	-3.73	1.84	12	0.03	-769.00	1558.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240813	151002	57	100.00	KONEX			N	N	N	N		N	2865	-230	5	-7.43	8810635	3303	330300.00	3095	3295	2635	3555	2635	3095	2667.46	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	340	-3.73	1.84	12	0.03	-769.00	1558.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240813	141001	57	100.00	KONEX			N	N	N	N		N	2865	-230	5	-7.43	8810635	3303	330300.00	3095	3295	2635	3555	2635	3095	2667.46	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	340	-3.73	1.84	12	0.03	-769.00	1558.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240813	131002	57	100.00	KONEX			N	N	N	N		N	2865	-230	5	-7.43	8810635	3303	330300.00	3095	3295	2635	3555	2635	3095	2667.46	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	340	-3.73	1.84	12	0.03	-769.00	1558.00	6420	20240117	-55.37	2105	20240311	36.10	6420	-55.37	20240117	2105	36.10	20240311	6420	-55.37	20240117	2105	36.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240813	120956	57	100.00	KONEX			N	N	N	N		N	2875	-220	5	-7.11	8721820	3272	327200.00	3095	3295	2635	3555	2635	3095	2665.59	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	341	-3.74	1.85	12	0.03	-769.00	1558.00	6420	20240117	-55.22	2105	20240311	36.58	6420	-55.22	20240117	2105	36.58	20240311	6420	-55.22	20240117	2105	36.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240813	110955	57	100.00	KONEX			N	N	N	N		N	2875	-220	5	-7.11	8721820	3272	327200.00	3095	3295	2635	3555	2635	3095	2665.59	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	341	-3.74	1.85	12	0.03	-769.00	1558.00	6420	20240117	-55.22	2105	20240311	36.58	6420	-55.22	20240117	2105	36.58	20240311	6420	-55.22	20240117	2105	36.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20240813	100955	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	8118160	3043	304300.00	3095	3295	2635	3555	2635	3095	2667.81	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	313	-3.43	1.69	12	0.03	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20240813	091001	57	100.00	KONEX			N	N	N	N		N	2635	-460	4	-14.86	2421390	906	90600.00	3095	3295	2635	3555	2635	3095	2672.62	0.00	0	0	3095	3095	3095	3095	3095	3095	3095	59	460	500	1850	5	1	11871408	313	-3.43	1.69	12	0.01	-769.00	1558.00	6420	20240117	-58.96	2105	20240311	25.18	6420	-58.96	20240117	2105	25.18	20240311	6420	-58.96	20240117	2105	25.18	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20240812	160946	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20240812	150950	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20240812	140949	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20240812	130945	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20240812	120945	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20240812	110949	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20240812	100938	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20240812	090937	57	100.00	KONEX			N	N	N	N		N	3095	300	2	10.73	3095	1	2.63	3095	3095	3095	3210	2380	2795	3095.00	0.00	0	0	3078	2936	2693	2551	2308	2815	2430	59	415	500	1670	5	1	11871408	367	-4.02	1.99	12	0.00	-769.00	1558.00	6420	20240117	-51.79	2105	20240311	47.03	6420	-51.79	20240117	2105	47.03	20240311	6420	-51.79	20240117	2105	47.03	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20240809	160933	57	100.00	KONEX			N	N	N	N		N	2795	-45	5	-1.58	93880	38	38.00	2835	2835	2450	3265	2415	2840	2470.53	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20240809	150954	57	100.00	KONEX			N	N	N	N		N	2795	-45	5	-1.58	93880	38	38.00	2835	2835	2450	3265	2415	2840	2470.53	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20240809	140959	57	100.00	KONEX			N	N	N	N		N	2835	-5	5	-0.18	2835	1	1.00	2835	2835	2835	3265	2415	2840	2835.00	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.84	2105	20240311	34.68	6420	-55.84	20240117	2105	34.68	20240311	6420	-55.84	20240117	2105	34.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20240809	130951	57	100.00	KONEX			N	N	N	N		N	2835	-5	5	-0.18	2835	1	1.00	2835	2835	2835	3265	2415	2840	2835.00	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.84	2105	20240311	34.68	6420	-55.84	20240117	2105	34.68	20240311	6420	-55.84	20240117	2105	34.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20240809	120950	57	100.00	KONEX			N	N	N	N		N	2835	-5	5	-0.18	2835	1	1.00	2835	2835	2835	3265	2415	2840	2835.00	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.84	2105	20240311	34.68	6420	-55.84	20240117	2105	34.68	20240311	6420	-55.84	20240117	2105	34.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20240809	110943	57	100.00	KONEX			N	N	N	N		N	2835	-5	5	-0.18	2835	1	1.00	2835	2835	2835	3265	2415	2840	2835.00	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.84	2105	20240311	34.68	6420	-55.84	20240117	2105	34.68	20240311	6420	-55.84	20240117	2105	34.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20240809	100951	57	100.00	KONEX			N	N	N	N		N	2835	-5	5	-0.18	2835	1	1.00	2835	2835	2835	3265	2415	2840	2835.00	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.84	2105	20240311	34.68	6420	-55.84	20240117	2105	34.68	20240311	6420	-55.84	20240117	2105	34.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20240809	090946	57	100.00	KONEX			N	N	N	N		N	2835	-5	5	-0.18	2835	1	1.00	2835	2835	2835	3265	2415	2840	2835.00	0.00	0	0	3000	2920	2760	2680	2520	2960	2720	59	425	500	1700	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.84	2105	20240311	34.68	6420	-55.84	20240117	2105	34.68	20240311	6420	-55.84	20240117	2105	34.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20240808	160928	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	260480	100	26.67	2840	2840	2600	3160	2340	2750	2604.80	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20240808	150942	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	260480	100	26.67	2840	2840	2600	3160	2340	2750	2604.80	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20240808	140943	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	260480	100	26.67	2840	2840	2600	3160	2340	2750	2604.80	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20240808	130942	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	260480	100	26.67	2840	2840	2600	3160	2340	2750	2604.80	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20240808	120946	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	260480	100	26.67	2840	2840	2600	3160	2340	2750	2604.80	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20240808	110940	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	2840	1	0.27	2840	2840	2840	3160	2340	2750	2840.00	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20240808	100937	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	2840	1	0.27	2840	2840	2840	3160	2340	2750	2840.00	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20240808	090932	57	100.00	KONEX			N	N	N	N		N	2840	90	2	3.27	2840	1	0.27	2840	2840	2840	3160	2340	2750	2840.00	0.00	0	0	3036	2892	2696	2552	2356	2795	2455	59	410	500	1650	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
130	20240807	160918	57	100.00	KONEX			N	N	N	N		N	2750	105	2	3.97	938380	375	37500.00	2840	2840	2500	3040	2250	2645	2502.35	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
131	20240807	150930	57	100.00	KONEX			N	N	N	N		N	2750	105	2	3.97	938380	375	37500.00	2840	2840	2500	3040	2250	2645	2502.35	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
132	20240807	140936	57	100.00	KONEX			N	N	N	N		N	2790	145	2	5.48	5630	2	200.00	2840	2840	2790	3040	2250	2645	2815.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	331	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.54	2105	20240311	32.54	6420	-56.54	20240117	2105	32.54	20240311	6420	-56.54	20240117	2105	32.54	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
133	20240807	130930	57	100.00	KONEX			N	N	N	N		N	2840	195	2	7.37	2840	1	100.00	2840	2840	2840	3040	2250	2645	2840.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
134	20240807	120932	57	100.00	KONEX			N	N	N	N		N	2840	195	2	7.37	2840	1	100.00	2840	2840	2840	3040	2250	2645	2840.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
135	20240807	110931	57	100.00	KONEX			N	N	N	N		N	2840	195	2	7.37	2840	1	100.00	2840	2840	2840	3040	2250	2645	2840.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
136	20240807	100924	57	100.00	KONEX			N	N	N	N		N	2840	195	2	7.37	2840	1	100.00	2840	2840	2840	3040	2250	2645	2840.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	337	-3.69	1.82	12	0.00	-769.00	1558.00	6420	20240117	-55.76	2105	20240311	34.92	6420	-55.76	20240117	2105	34.92	20240311	6420	-55.76	20240117	2105	34.92	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
137	20240807	090953	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	2645	2645	2645	2645	2645	2645	2645	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
138	20240806	160914	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
139	20240806	150927	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
140	20240806	140922	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
141	20240806	130926	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
142	20240806	120928	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
143	20240806	110915	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
144	20240806	100915	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	2645	1	0.18	2645	2645	2645	3040	2250	2645	2645.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
145	20240806	090922	57	100.00	KONEX			N	N	N	N		N	2645	0	3	0.00	0	0	0.00	0	0	0	3040	2250	2645	0.00	0.00	0	0	3081	2862	2606	2387	2131	2735	2260	59	395	500	1580	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
146	20240805	160903	57	100.00	KONEX			N	N	N	N		N	2645	-20	5	-0.75	1429035	570	55.29	2665	2825	2350	3060	2270	2665	2507.08	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
147	20240805	150919	57	100.00	KONEX			N	N	N	N		N	2645	-20	5	-0.75	1429035	570	55.29	2665	2825	2350	3060	2270	2665	2507.08	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
148	20240805	140920	57	100.00	KONEX			N	N	N	N		N	2645	-20	5	-0.75	1429035	570	55.29	2665	2825	2350	3060	2270	2665	2507.08	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	314	-3.44	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.80	2105	20240311	25.65	6420	-58.80	20240117	2105	25.65	20240311	6420	-58.80	20240117	2105	25.65	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
149	20240805	130918	57	100.00	KONEX			N	N	N	N		N	2660	-5	5	-0.19	1098640	431	41.80	2665	2825	2350	3060	2270	2665	2549.05	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	316	-3.46	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.57	2105	20240311	26.37	6420	-58.57	20240117	2105	26.37	20240311	6420	-58.57	20240117	2105	26.37	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
150	20240805	120913	57	100.00	KONEX			N	N	N	N		N	2825	160	2	6.00	239905	89	8.63	2665	2825	2665	3060	2270	2665	2695.56	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	335	-3.67	1.81	12	0.00	-769.00	1558.00	6420	20240117	-56.00	2105	20240311	34.20	6420	-56.00	20240117	2105	34.20	20240311	6420	-56.00	20240117	2105	34.20	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
151	20240805	110912	57	100.00	KONEX			N	N	N	N		N	2825	160	2	6.00	239905	89	8.63	2665	2825	2665	3060	2270	2665	2695.56	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	335	-3.67	1.81	12	0.00	-769.00	1558.00	6420	20240117	-56.00	2105	20240311	34.20	6420	-56.00	20240117	2105	34.20	20240311	6420	-56.00	20240117	2105	34.20	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
152	20240805	100909	57	100.00	KONEX			N	N	N	N		N	2825	160	2	6.00	239905	89	8.63	2665	2825	2665	3060	2270	2665	2695.56	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	335	-3.67	1.81	12	0.00	-769.00	1558.00	6420	20240117	-56.00	2105	20240311	34.20	6420	-56.00	20240117	2105	34.20	20240311	6420	-56.00	20240117	2105	34.20	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
153	20240805	090905	57	100.00	KONEX			N	N	N	N		N	2665	0	3	0.00	0	0	0.00	0	0	0	3060	2270	2665	0.00	0.00	0	0	2775	2720	2610	2555	2445	2747	2582	59	395	500	1590	5	1	11871408	316	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
154	20240802	160857	57	100.00	KONEX			N	N	N	N		N	2665	-5	5	-0.19	2691710	1031	20620.00	2500	2665	2500	3070	2270	2670	2610.78	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
155	20240802	150857	57	100.00	KONEX			N	N	N	N		N	2665	-5	5	-0.19	2691710	1031	20620.00	2500	2665	2500	3070	2270	2670	2610.78	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
156	20240802	140900	57	100.00	KONEX			N	N	N	N		N	2665	-5	5	-0.19	2691710	1031	20620.00	2500	2665	2500	3070	2270	2670	2610.78	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
157	20240802	130857	57	100.00	KONEX			N	N	N	N		N	2665	-5	5	-0.19	2691710	1031	20620.00	2500	2665	2500	3070	2270	2670	2610.78	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	316	-3.47	1.71	12	0.01	-769.00	1558.00	6420	20240117	-58.49	2105	20240311	26.60	6420	-58.49	20240117	2105	26.60	20240311	6420	-58.49	20240117	2105	26.60	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
158	20240802	120857	57	100.00	KONEX			N	N	N	N		N	2605	-65	5	-2.43	5105	2	40.00	2500	2605	2500	3070	2270	2670	2552.50	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	309	-3.39	1.67	12	0.00	-769.00	1558.00	6420	20240117	-59.42	2105	20240311	23.75	6420	-59.42	20240117	2105	23.75	20240311	6420	-59.42	20240117	2105	23.75	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
159	20240802	110857	57	100.00	KONEX			N	N	N	N		N	2670	0	3	0.00	0	0	0.00	0	0	0	3070	2270	2670	0.00	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
160	20240802	100853	57	100.00	KONEX			N	N	N	N		N	2670	0	3	0.00	0	0	0.00	0	0	0	3070	2270	2670	0.00	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
161	20240802	090900	57	100.00	KONEX			N	N	N	N		N	2670	0	3	0.00	0	0	0.00	0	0	0	3070	2270	2670	0.00	0.00	0	0	2950	2810	2660	2520	2370	2735	2445	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
162	20240801	160854	57	100.00	KONEX			N	N	N	N		N	2670	-5	5	-0.19	13375	5	250.00	2800	2800	2510	3075	2275	2675	2675.00	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
163	20240801	150914	57	100.00	KONEX			N	N	N	N		N	2670	-5	5	-0.19	13375	5	250.00	2800	2800	2510	3075	2275	2675	2675.00	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	317	-3.47	1.71	12	0.00	-769.00	1558.00	6420	20240117	-58.41	2105	20240311	26.84	6420	-58.41	20240117	2105	26.84	20240311	6420	-58.41	20240117	2105	26.84	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
164	20240801	140905	57	100.00	KONEX			N	N	N	N		N	2795	120	2	4.49	8105	3	150.00	2800	2800	2510	3075	2275	2675	2701.67	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
165	20240801	130857	57	100.00	KONEX			N	N	N	N		N	2795	120	2	4.49	8105	3	150.00	2800	2800	2510	3075	2275	2675	2701.67	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
166	20240801	120901	57	100.00	KONEX			N	N	N	N		N	2795	120	2	4.49	8105	3	150.00	2800	2800	2510	3075	2275	2675	2701.67	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
167	20240801	110902	57	100.00	KONEX			N	N	N	N		N	2795	120	2	4.49	8105	3	150.00	2800	2800	2510	3075	2275	2675	2701.67	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
168	20240801	100857	57	100.00	KONEX			N	N	N	N		N	2795	120	2	4.49	8105	3	150.00	2800	2800	2510	3075	2275	2675	2701.67	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
169	20240801	090849	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2745	2710	2640	2605	2535	2727	2622	59	400	500	1600	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2105	20240311	27.08	6420	-58.33	20240117	2105	27.08	20240311	6420	-58.33	20240117	2105	27.08	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N