KissMeData/279060/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	161052	57	100.00	KONEX			N	N	N	N		N	2290	-30	5	-1.29	41055840	18317	165.26	2495	2495	2130	2665	1975	2320	2241.41	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	208	-11.17	1145.00	12	0.20	-205.00	2.00	4850	20230825	-52.78	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
3	20240830	151105	57	100.00	KONEX			N	N	N	N		N	2320	0	3	0.00	31376785	14054	126.80	2495	2495	2130	2665	1975	2320	2232.59	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	211	-11.32	1160.00	12	0.15	-205.00	2.00	4850	20230825	-52.16	1895	20240625	22.43	3430	-32.36	20240117	1895	22.43	20240625	4500	-48.44	20230926	1895	22.43	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
4	20240830	141102	57	100.00	KONEX			N	N	N	N		N	2215	-105	5	-4.53	16029100	7202	64.98	2495	2495	2210	2665	1975	2320	2225.65	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	201	-10.80	1107.50	12	0.08	-205.00	2.00	4850	20230825	-54.33	1895	20240625	16.89	3430	-35.42	20240117	1895	16.89	20240625	4500	-50.78	20230926	1895	16.89	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
5	20240830	131056	57	100.00	KONEX			N	N	N	N		N	2285	-35	5	-1.51	16017825	7197	64.93	2495	2495	2210	2665	1975	2320	2225.63	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	207	-11.15	1142.50	12	0.08	-205.00	2.00	4850	20230825	-52.89	1895	20240625	20.58	3430	-33.38	20240117	1895	20.58	20240625	4500	-49.22	20230926	1895	20.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
6	20240830	121101	57	100.00	KONEX			N	N	N	N		N	2335	15	2	0.65	1759720	759	6.85	2495	2495	2250	2665	1975	2320	2318.47	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	212	-11.39	1167.50	12	0.01	-205.00	2.00	4850	20230825	-51.86	1895	20240625	23.22	3430	-31.92	20240117	1895	23.22	20240625	4500	-48.11	20230926	1895	23.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
7	20240830	111112	57	100.00	KONEX			N	N	N	N		N	2395	75	2	3.23	1232270	530	4.78	2495	2495	2300	2665	1975	2320	2325.04	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	217	-11.68	1197.50	12	0.01	-205.00	2.00	4850	20230825	-50.62	1895	20240625	26.39	3430	-30.17	20240117	1895	26.39	20240625	4500	-46.78	20230926	1895	26.39	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
8	20240830	101106	57	100.00	KONEX			N	N	N	N		N	2415	95	2	4.09	1225180	527	4.75	2495	2495	2300	2665	1975	2320	2324.82	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	219	-11.78	1207.50	12	0.01	-205.00	2.00	4850	20230825	-50.21	1895	20240625	27.44	3430	-29.59	20240117	1895	27.44	20240625	4500	-46.33	20230926	1895	27.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
9	20240830	091111	57	100.00	KONEX			N	N	N	N		N	2495	175	2	7.54	2495	1	0.01	2495	2495	2495	2665	1975	2320	2495.00	0.00	0	0	2533	2426	2368	2261	2203	2397	2232	9	345	100	1480	5	1	9075076	226	-12.17	1247.50	12	0.00	-205.00	2.00	4850	20230825	-48.56	1895	20240625	31.66	3430	-27.26	20240117	1895	31.66	20240625	4500	-44.56	20230926	1895	31.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
10	20240829	161109	57	100.00	KONEX			N	N	N	N		N	2320	-95	5	-3.93	25800615	11084	144.72	2415	2475	2310	2775	2055	2415	2327.74	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	211	-11.32	1160.00	12	0.12	-205.00	2.00	4850	20230825	-52.16	1895	20240625	22.43	3430	-32.36	20240117	1895	22.43	20240625	4500	-48.44	20230926	1895	22.43	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
11	20240829	151120	57	100.00	KONEX			N	N	N	N		N	2320	-95	5	-3.93	25777415	11074	144.59	2415	2475	2310	2775	2055	2415	2327.74	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	211	-11.32	1160.00	12	0.12	-205.00	2.00	4850	20230825	-52.16	1895	20240625	22.43	3430	-32.36	20240117	1895	22.43	20240625	4500	-48.44	20230926	1895	22.43	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
12	20240829	141120	57	100.00	KONEX			N	N	N	N		N	2315	-100	5	-4.14	25684810	11034	144.07	2415	2475	2310	2775	2055	2415	2327.79	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	210	-11.29	1157.50	12	0.12	-205.00	2.00	4850	20230825	-52.27	1895	20240625	22.16	3430	-32.51	20240117	1895	22.16	20240625	4500	-48.56	20230926	1895	22.16	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
13	20240829	131121	57	100.00	KONEX			N	N	N	N		N	2310	-105	5	-4.35	25460520	10937	142.80	2415	2475	2310	2775	2055	2415	2327.93	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	210	-11.27	1155.00	12	0.12	-205.00	2.00	4850	20230825	-52.37	1895	20240625	21.90	3430	-32.65	20240117	1895	21.90	20240625	4500	-48.67	20230926	1895	21.90	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
14	20240829	121120	57	100.00	KONEX			N	N	N	N		N	2350	-65	5	-2.69	20605900	8838	115.39	2415	2475	2310	2775	2055	2415	2331.51	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	213	-11.46	1175.00	12	0.10	-205.00	2.00	4850	20230825	-51.55	1895	20240625	24.01	3430	-31.49	20240117	1895	24.01	20240625	4500	-47.78	20230926	1895	24.01	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
15	20240829	111120	57	100.00	KONEX			N	N	N	N		N	2350	-65	5	-2.69	20342700	8726	113.93	2415	2475	2310	2775	2055	2415	2331.27	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	213	-11.46	1175.00	12	0.10	-205.00	2.00	4850	20230825	-51.55	1895	20240625	24.01	3430	-31.49	20240117	1895	24.01	20240625	4500	-47.78	20230926	1895	24.01	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
16	20240829	101112	57	100.00	KONEX			N	N	N	N		N	2475	60	2	2.48	3960450	1650	21.54	2415	2475	2400	2775	2055	2415	2400.27	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	225	-12.07	1237.50	12	0.02	-205.00	2.00	4850	20230825	-48.97	1895	20240625	30.61	3430	-27.84	20240117	1895	30.61	20240625	4500	-45.00	20230926	1895	30.61	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
17	20240829	091118	57	100.00	KONEX			N	N	N	N		N	2400	-15	5	-0.62	1555275	648	8.46	2415	2415	2400	2775	2055	2415	2400.12	0.00	0	0	2671	2542	2471	2342	2271	2507	2307	9	360	100	1540	5	1	9075076	218	-11.71	1200.00	12	0.01	-205.00	2.00	4850	20230825	-50.52	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
18	20240828	161042	57	100.00	KONEX			N	N	N	N		N	2415	-175	5	-6.76	18696725	7659	112.80	2420	2600	2400	2975	2205	2590	2441.14	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	219	-11.78	1207.50	12	0.08	-205.00	2.00	4850	20230825	-50.21	1895	20240625	27.44	3430	-29.59	20240117	1895	27.44	20240625	4500	-46.33	20230926	1895	27.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
19	20240828	151050	57	100.00	KONEX			N	N	N	N		N	2600	10	2	0.39	11933110	4885	71.94	2420	2600	2400	2975	2205	2590	2442.81	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	236	-12.68	1300.00	12	0.05	-205.00	2.00	4850	20230825	-46.39	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	4500	-42.22	20230926	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
20	20240828	141052	57	100.00	KONEX			N	N	N	N		N	2470	-120	5	-4.63	6610840	2743	40.40	2420	2495	2400	2975	2205	2590	2410.08	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	224	-12.05	1235.00	12	0.03	-205.00	2.00	4850	20230825	-49.07	1895	20240625	30.34	3430	-27.99	20240117	1895	30.34	20240625	4500	-45.11	20230926	1895	30.34	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
21	20240828	131048	57	100.00	KONEX			N	N	N	N		N	2400	-190	5	-7.34	6591080	2735	40.28	2420	2495	2400	2975	2205	2590	2409.90	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	218	-11.71	1200.00	12	0.03	-205.00	2.00	4850	20230825	-50.52	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
22	20240828	121046	57	100.00	KONEX			N	N	N	N		N	2485	-105	5	-4.05	2987030	1235	18.19	2420	2495	2400	2975	2205	2590	2418.65	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	226	-12.12	1242.50	12	0.01	-205.00	2.00	4850	20230825	-48.76	1895	20240625	31.13	3430	-27.55	20240117	1895	31.13	20240625	4500	-44.78	20230926	1895	31.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
23	20240828	111046	57	100.00	KONEX			N	N	N	N		N	2485	-105	5	-4.05	2937330	1215	17.89	2420	2495	2400	2975	2205	2590	2417.56	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	226	-12.12	1242.50	12	0.01	-205.00	2.00	4850	20230825	-48.76	1895	20240625	31.13	3430	-27.55	20240117	1895	31.13	20240625	4500	-44.78	20230926	1895	31.13	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
24	20240828	101114	57	100.00	KONEX			N	N	N	N		N	2495	-95	5	-3.67	2688830	1115	16.42	2420	2495	2400	2975	2205	2590	2411.51	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	226	-12.17	1247.50	12	0.01	-205.00	2.00	4850	20230825	-48.56	1895	20240625	31.66	3430	-27.26	20240117	1895	31.66	20240625	4500	-44.56	20230926	1895	31.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
25	20240828	091105	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2996	2792	2596	2392	2196	2695	2295	9	385	100	1650	5	1	9075076	235	-12.63	1295.00	12	0.00	-205.00	2.00	4850	20230825	-46.60	1895	20240625	36.68	3430	-24.49	20240117	1895	36.68	20240625	4500	-42.44	20230926	1895	36.68	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
26	20240827	161041	57	100.00	KONEX			N	N	N	N		N	2590	-10	5	-0.38	16926600	6790	114.77	2800	2800	2400	2990	2210	2600	2492.87	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	235	-12.63	1295.00	12	0.07	-205.00	2.00	5130	20230821	-49.51	1895	20240625	36.68	3430	-24.49	20240117	1895	36.68	20240625	4500	-42.44	20230926	1895	36.68	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
27	20240827	151047	57	100.00	KONEX			N	N	N	N		N	2505	-95	5	-3.65	10891900	4460	75.39	2800	2800	2400	2990	2210	2600	2442.13	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	227	-12.22	1252.50	12	0.05	-205.00	2.00	5130	20230821	-51.17	1895	20240625	32.19	3430	-26.97	20240117	1895	32.19	20240625	4500	-44.33	20230926	1895	32.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
28	20240827	141051	57	100.00	KONEX			N	N	N	N		N	2525	-75	5	-2.88	8006815	3259	55.09	2800	2800	2400	2990	2210	2600	2456.83	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	229	-12.32	1262.50	12	0.04	-205.00	2.00	5130	20230821	-50.78	1895	20240625	33.25	3430	-26.38	20240117	1895	33.25	20240625	4500	-43.89	20230926	1895	33.25	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
29	20240827	131054	57	100.00	KONEX			N	N	N	N		N	2565	-35	5	-1.35	5364910	2163	36.56	2800	2800	2400	2990	2210	2600	2480.31	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	233	-12.51	1282.50	12	0.02	-205.00	2.00	5130	20230821	-50.00	1895	20240625	35.36	3430	-25.22	20240117	1895	35.36	20240625	4500	-43.00	20230926	1895	35.36	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
30	20240827	121056	57	100.00	KONEX			N	N	N	N		N	2645	45	2	1.73	5313345	2142	36.21	2800	2800	2400	2990	2210	2600	2480.55	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	240	-12.90	1322.50	12	0.02	-205.00	2.00	5130	20230821	-48.44	1895	20240625	39.58	3430	-22.89	20240117	1895	39.58	20240625	4500	-41.22	20230926	1895	39.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
31	20240827	111051	57	100.00	KONEX			N	N	N	N		N	2660	60	2	2.31	2882855	1141	19.29	2800	2800	2430	2990	2210	2600	2526.60	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	241	-12.98	1330.00	12	0.01	-205.00	2.00	5130	20230821	-48.15	1895	20240625	40.37	3430	-22.45	20240117	1895	40.37	20240625	4500	-40.89	20230926	1895	40.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
32	20240827	101048	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	223050	85	1.44	2800	2800	2505	2990	2210	2600	2624.12	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	4500	-40.00	20230926	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
33	20240827	091050	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	92400	33	0.56	2800	2800	2800	2990	2210	2600	2800.00	0.00	0	0	2856	2727	2571	2442	2286	2742	2457	9	390	100	1660	5	1	9075076	254	-13.66	1400.00	12	0.00	-205.00	2.00	5130	20230821	-45.42	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	4500	-37.78	20230926	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
34	20240826	161034	57	100.00	KONEX			N	N	N	N		N	2600	120	2	4.84	15203610	5916	76.80	2600	2700	2415	2850	2110	2480	2569.91	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	236	-12.68	1300.00	12	0.07	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	4500	-42.22	20230926	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
35	20240826	151044	57	100.00	KONEX			N	N	N	N		N	2585	105	2	4.23	13875175	5405	70.17	2600	2700	2415	2850	2110	2480	2567.10	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	235	-12.61	1292.50	12	0.06	-205.00	2.00	5130	20230821	-49.61	1895	20240625	36.41	3430	-24.64	20240117	1895	36.41	20240625	4500	-42.56	20230926	1895	36.41	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
36	20240826	141047	57	100.00	KONEX			N	N	N	N		N	2630	150	2	6.05	13844305	5393	70.01	2600	2700	2415	2850	2110	2480	2567.09	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	239	-12.83	1315.00	12	0.06	-205.00	2.00	5130	20230821	-48.73	1895	20240625	38.79	3430	-23.32	20240117	1895	38.79	20240625	4500	-41.56	20230926	1895	38.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
37	20240826	131046	57	100.00	KONEX			N	N	N	N		N	2650	170	2	6.85	13836415	5390	69.97	2600	2700	2415	2850	2110	2480	2567.05	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	240	-12.93	1325.00	12	0.06	-205.00	2.00	5130	20230821	-48.34	1895	20240625	39.84	3430	-22.74	20240117	1895	39.84	20240625	4500	-41.11	20230926	1895	39.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
38	20240826	121042	57	100.00	KONEX			N	N	N	N		N	2550	70	2	2.82	11487320	4454	57.82	2600	2700	2500	2850	2110	2480	2579.10	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	231	-12.44	1275.00	12	0.05	-205.00	2.00	5130	20230821	-50.29	1895	20240625	34.56	3430	-25.66	20240117	1895	34.56	20240625	4500	-43.33	20230926	1895	34.56	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
39	20240826	111045	57	100.00	KONEX			N	N	N	N		N	2700	220	2	8.87	4098705	1581	20.52	2600	2700	2500	2850	2110	2480	2592.48	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	245	-13.17	1350.00	12	0.02	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	4500	-40.00	20230926	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
40	20240826	101046	57	100.00	KONEX			N	N	N	N		N	2500	20	2	0.81	201475	80	1.04	2600	2600	2500	2850	2110	2480	2518.44	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	227	-12.20	1250.00	12	0.00	-205.00	2.00	5130	20230821	-51.27	1895	20240625	31.93	3430	-27.11	20240117	1895	31.93	20240625	4500	-44.44	20230926	1895	31.93	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
41	20240826	091041	57	100.00	KONEX			N	N	N	N		N	2600	120	2	4.84	26000	10	0.13	2600	2600	2600	2850	2110	2480	2600.00	0.00	0	0	3076	2777	2601	2302	2126	2690	2215	9	370	100	1580	5	1	9075076	236	-12.68	1300.00	12	0.00	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	4500	-42.22	20230926	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
42	20240823	161034	57	100.00	KONEX			N	N	N	N		N	2480	-120	5	-4.62	18846885	7703	326.68	2700	2900	2425	2990	2210	2600	2446.69	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	225	-12.10	1240.00	12	0.08	-205.00	2.00	5130	20230821	-51.66	1895	20240625	30.87	3430	-27.70	20240117	1895	30.87	20240625	4850	-48.87	20230825	1895	30.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
43	20240823	151044	57	100.00	KONEX			N	N	N	N		N	2480	-120	5	-4.62	18790395	7680	325.70	2700	2900	2430	2990	2210	2600	2446.67	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	225	-12.10	1240.00	12	0.08	-205.00	2.00	5130	20230821	-51.66	1895	20240625	30.87	3430	-27.70	20240117	1895	30.87	20240625	4850	-48.87	20230825	1895	30.87	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
44	20240823	141043	57	100.00	KONEX			N	N	N	N		N	2490	-110	5	-4.23	17776555	7272	308.40	2700	2900	2430	2990	2210	2600	2444.52	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	226	-12.15	1245.00	12	0.08	-205.00	2.00	5130	20230821	-51.46	1895	20240625	31.40	3430	-27.41	20240117	1895	31.40	20240625	4850	-48.66	20230825	1895	31.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
45	20240823	131042	57	100.00	KONEX			N	N	N	N		N	2560	-40	5	-1.54	2695775	1073	45.50	2700	2900	2500	2990	2210	2600	2512.37	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	232	-12.49	1280.00	12	0.01	-205.00	2.00	5130	20230821	-50.10	1895	20240625	35.09	3430	-25.36	20240117	1895	35.09	20240625	4850	-47.22	20230825	1895	35.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
46	20240823	121041	57	100.00	KONEX			N	N	N	N		N	2560	-40	5	-1.54	2695775	1073	45.50	2700	2900	2500	2990	2210	2600	2512.37	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	232	-12.49	1280.00	12	0.01	-205.00	2.00	5130	20230821	-50.10	1895	20240625	35.09	3430	-25.36	20240117	1895	35.09	20240625	4850	-47.22	20230825	1895	35.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
47	20240823	111038	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	2518275	1004	42.58	2700	2900	2500	2990	2210	2600	2508.24	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	227	-12.20	1250.00	12	0.01	-205.00	2.00	5130	20230821	-51.27	1895	20240625	31.93	3430	-27.11	20240117	1895	31.93	20240625	4850	-48.45	20230825	1895	31.93	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
48	20240823	101043	57	100.00	KONEX			N	N	N	N		N	2500	-100	5	-3.85	2518275	1004	42.58	2700	2900	2500	2990	2210	2600	2508.24	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	227	-12.20	1250.00	12	0.01	-205.00	2.00	5130	20230821	-51.27	1895	20240625	31.93	3430	-27.11	20240117	1895	31.93	20240625	4850	-48.45	20230825	1895	31.93	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
49	20240823	091042	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	65795	24	1.02	2700	2900	2500	2990	2210	2600	2741.46	0.00	0	0	2836	2717	2631	2512	2426	2675	2470	9	390	100	1660	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	4850	-44.33	20230825	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
50	20240822	161035	57	100.00	KONEX			N	N	N	N		N	2600	-85	5	-3.17	6087510	2358	216.33	2700	2750	2545	3085	2285	2685	2581.64	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	236	-12.68	1300.00	12	0.03	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	4850	-46.39	20230825	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
51	20240822	151044	57	100.00	KONEX			N	N	N	N		N	2600	-85	5	-3.17	6066710	2350	215.60	2700	2750	2545	3085	2285	2685	2581.58	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	236	-12.68	1300.00	12	0.03	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	4850	-46.39	20230825	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
52	20240822	141045	57	100.00	KONEX			N	N	N	N		N	2600	-85	5	-3.17	5117710	1985	182.11	2700	2750	2545	3085	2285	2685	2578.19	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	236	-12.68	1300.00	12	0.02	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	4850	-46.39	20230825	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
53	20240822	131044	57	100.00	KONEX			N	N	N	N		N	2560	-125	5	-4.66	1096435	429	39.36	2700	2750	2545	3085	2285	2685	2555.79	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	232	-12.49	1280.00	12	0.00	-205.00	2.00	5130	20230821	-50.10	1895	20240625	35.09	3430	-25.36	20240117	1895	35.09	20240625	4850	-47.22	20230825	1895	35.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
54	20240822	121048	57	100.00	KONEX			N	N	N	N		N	2665	-20	5	-0.74	1086015	425	38.99	2700	2750	2545	3085	2285	2685	2555.33	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	242	-13.00	1332.50	12	0.00	-205.00	2.00	5130	20230821	-48.05	1895	20240625	40.63	3430	-22.30	20240117	1895	40.63	20240625	4850	-45.05	20230825	1895	40.63	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
55	20240822	111039	57	100.00	KONEX			N	N	N	N		N	2545	-140	5	-5.21	1032450	404	37.06	2700	2750	2545	3085	2285	2685	2555.57	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	231	-12.41	1272.50	12	0.00	-205.00	2.00	5130	20230821	-50.39	1895	20240625	34.30	3430	-25.80	20240117	1895	34.30	20240625	4850	-47.53	20230825	1895	34.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
56	20240822	101038	57	100.00	KONEX			N	N	N	N		N	2700	15	2	0.56	90370	34	3.12	2700	2750	2545	3085	2285	2685	2657.94	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	4850	-44.33	20230825	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
57	20240822	091039	57	100.00	KONEX			N	N	N	N		N	2750	65	2	2.42	29750	11	1.01	2700	2750	2700	3085	2285	2685	2704.55	0.00	0	0	3078	2881	2703	2506	2328	2792	2417	9	400	100	1710	5	1	9075076	250	-13.41	1375.00	12	0.00	-205.00	2.00	5130	20230821	-46.39	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	4850	-43.30	20230825	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
58	20240821	161032	57	100.00	KONEX			N	N	N	N		N	2685	50	2	1.90	2898325	1090	115.59	2900	2900	2525	3030	2240	2635	2659.01	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	244	-13.10	1342.50	12	0.01	-205.00	2.00	5130	20230821	-47.66	1895	20240625	41.69	3430	-21.72	20240117	1895	41.69	20240625	5130	-47.66	20230821	1895	41.69	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
59	20240821	151045	57	100.00	KONEX			N	N	N	N		N	2685	50	2	1.90	2871475	1080	114.53	2900	2900	2525	3030	2240	2635	2658.77	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	244	-13.10	1342.50	12	0.01	-205.00	2.00	5130	20230821	-47.66	1895	20240625	41.69	3430	-21.72	20240117	1895	41.69	20240625	5130	-47.66	20230821	1895	41.69	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
60	20240821	141043	57	100.00	KONEX			N	N	N	N		N	2695	60	2	2.28	168185	62	6.57	2900	2900	2525	3030	2240	2635	2712.66	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
61	20240821	131049	57	100.00	KONEX			N	N	N	N		N	2695	60	2	2.28	168185	62	6.57	2900	2900	2525	3030	2240	2635	2712.66	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
62	20240821	121049	57	100.00	KONEX			N	N	N	N		N	2695	60	2	2.28	162800	60	6.36	2900	2900	2525	3030	2240	2635	2713.33	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
63	20240821	111043	57	100.00	KONEX			N	N	N	N		N	2790	155	2	5.88	160105	59	6.26	2900	2900	2525	3030	2240	2635	2713.64	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	253	-13.61	1395.00	12	0.00	-205.00	2.00	5130	20230821	-45.61	1895	20240625	47.23	3430	-18.66	20240117	1895	47.23	20240625	5130	-45.61	20230821	1895	47.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
64	20240821	101048	57	100.00	KONEX			N	N	N	N		N	2890	255	2	9.68	118315	43	4.56	2900	2900	2525	3030	2240	2635	2751.51	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	262	-14.10	1445.00	12	0.00	-205.00	2.00	5130	20230821	-43.66	1895	20240625	52.51	3430	-15.74	20240117	1895	52.51	20240625	5130	-43.66	20230821	1895	52.51	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
65	20240821	091039	57	100.00	KONEX			N	N	N	N		N	2900	265	2	10.06	74925	27	2.86	2900	2900	2525	3030	2240	2635	2775.00	0.00	0	0	2798	2716	2618	2536	2438	2667	2487	9	395	100	1680	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5130	20230821	-43.47	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5130	-43.47	20230821	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
66	20240820	161027	57	100.00	KONEX			N	N	N	N		N	2635	-60	5	-2.23	2421735	943	369.80	2700	2700	2520	3095	2295	2695	2568.12	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	239	-12.85	1317.50	12	0.01	-205.00	2.00	5130	20230821	-48.64	1895	20240625	39.05	3430	-23.18	20240117	1895	39.05	20240625	5130	-48.64	20230821	1895	39.05	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
67	20240820	151039	57	100.00	KONEX			N	N	N	N		N	2630	-65	5	-2.41	2132235	833	326.67	2700	2700	2520	3095	2295	2695	2559.71	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	239	-12.83	1315.00	12	0.01	-205.00	2.00	5130	20230821	-48.73	1895	20240625	38.79	3430	-23.32	20240117	1895	38.79	20240625	5130	-48.73	20230821	1895	38.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
68	20240820	141036	57	100.00	KONEX			N	N	N	N		N	2645	-50	5	-1.86	979065	377	147.84	2700	2700	2525	3095	2295	2695	2596.99	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	240	-12.90	1322.50	12	0.00	-205.00	2.00	5130	20230821	-48.44	1895	20240625	39.58	3430	-22.89	20240117	1895	39.58	20240625	5130	-48.44	20230821	1895	39.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
69	20240820	131039	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	448695	167	65.49	2700	2700	2600	3095	2295	2695	2686.80	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
70	20240820	121031	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	404305	150	58.82	2700	2700	2695	3095	2295	2695	2695.37	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
71	20240820	111031	57	100.00	KONEX			N	N	N	N		N	2695	0	3	0.00	404305	150	58.82	2700	2700	2695	3095	2295	2695	2695.37	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
72	20240820	101027	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	134805	50	19.61	2700	2700	2695	3095	2295	2695	2696.10	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
73	20240820	091031	57	100.00	KONEX			N	N	N	N		N	2700	5	2	0.19	27000	10	3.92	2700	2700	2700	3095	2295	2695	2700.00	0.00	0	0	3095	2895	2700	2500	2305	2797	2402	9	400	100	1720	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
74	20240819	161019	57	100.00	KONEX			N	N	N	N		N	2695	-35	5	-1.28	669350	255	30.39	2800	2900	2505	3135	2325	2730	2624.90	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
75	20240819	151028	57	100.00	KONEX			N	N	N	N		N	2695	-35	5	-1.28	332335	125	14.90	2800	2900	2505	3135	2325	2730	2658.68	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
76	20240819	141029	57	100.00	KONEX			N	N	N	N		N	2695	-35	5	-1.28	297300	112	13.35	2800	2900	2505	3135	2325	2730	2654.46	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	245	-13.15	1347.50	12	0.00	-205.00	2.00	5130	20230821	-47.47	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
77	20240819	131024	57	100.00	KONEX			N	N	N	N		N	2700	-30	5	-1.10	286710	108	12.87	2800	2900	2600	3135	2325	2730	2654.72	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
78	20240819	121024	57	100.00	KONEX			N	N	N	N		N	2700	-30	5	-1.10	117610	43	5.13	2800	2900	2600	3135	2325	2730	2735.12	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
79	20240819	111026	57	100.00	KONEX			N	N	N	N		N	2750	20	2	0.73	104210	38	4.53	2800	2900	2700	3135	2325	2730	2742.37	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	250	-13.41	1375.00	12	0.00	-205.00	2.00	5130	20230821	-46.39	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5130	-46.39	20230821	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
80	20240819	101025	57	100.00	KONEX			N	N	N	N		N	2760	30	2	1.10	52860	19	2.26	2800	2900	2700	3135	2325	2730	2782.11	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	250	-13.46	1380.00	12	0.00	-205.00	2.00	5130	20230821	-46.20	1895	20240625	45.65	3430	-19.53	20240117	1895	45.65	20240625	5130	-46.20	20230821	1895	45.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
81	20240819	091024	57	100.00	KONEX			N	N	N	N		N	2900	170	2	6.23	30900	11	1.31	2800	2900	2800	3135	2325	2730	2809.09	0.00	0	0	2976	2852	2676	2552	2376	2915	2615	9	405	100	1740	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5130	20230821	-43.47	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5130	-43.47	20230821	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
82	20240816	161016	57	100.00	KONEX			N	N	N	N		N	2730	100	2	3.80	2303920	839	188.96	2700	2800	2500	3020	2240	2630	2746.03	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	248	-13.32	1365.00	12	0.01	-205.00	2.00	5130	20230821	-46.78	1895	20240625	44.06	3430	-20.41	20240117	1895	44.06	20240625	5130	-46.78	20230821	1895	44.06	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
83	20240816	151021	57	100.00	KONEX			N	N	N	N		N	2730	100	2	3.80	2276620	829	186.71	2700	2800	2500	3020	2240	2630	2746.22	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	248	-13.32	1365.00	12	0.01	-205.00	2.00	5130	20230821	-46.78	1895	20240625	44.06	3430	-20.41	20240117	1895	44.06	20240625	5130	-46.78	20230821	1895	44.06	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
84	20240816	141023	57	100.00	KONEX			N	N	N	N		N	2735	105	2	3.99	2268430	826	186.04	2700	2800	2500	3020	2240	2630	2746.28	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	248	-13.34	1367.50	12	0.01	-205.00	2.00	5130	20230821	-46.69	1895	20240625	44.33	3430	-20.26	20240117	1895	44.33	20240625	5130	-46.69	20230821	1895	44.33	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
85	20240816	131026	57	100.00	KONEX			N	N	N	N		N	2700	70	2	2.66	2241395	816	183.78	2700	2800	2500	3020	2240	2630	2746.81	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5130	20230821	-47.37	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
86	20240816	121019	57	100.00	KONEX			N	N	N	N		N	2600	-30	5	-1.14	2035895	737	165.99	2700	2800	2500	3020	2240	2630	2762.41	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	236	-12.68	1300.00	12	0.01	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	5130	-49.32	20230821	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
87	20240816	111024	57	100.00	KONEX			N	N	N	N		N	2795	165	2	6.27	1801895	647	145.72	2700	2800	2500	3020	2240	2630	2785.00	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	254	-13.63	1397.50	12	0.01	-205.00	2.00	5130	20230821	-45.52	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
88	20240816	101021	57	100.00	KONEX			N	N	N	N		N	2795	165	2	6.27	35095	13	2.93	2700	2800	2500	3020	2240	2630	2699.62	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	254	-13.63	1397.50	12	0.00	-205.00	2.00	5130	20230821	-45.52	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
89	20240816	091022	57	100.00	KONEX			N	N	N	N		N	2795	165	2	6.27	35095	13	2.93	2700	2800	2500	3020	2240	2630	2699.62	0.00	0	0	2710	2670	2610	2570	2510	2640	2540	9	390	100	1680	5	1	9075076	254	-13.63	1397.50	12	0.00	-205.00	2.00	5130	20230821	-45.52	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
90	20240814	161022	57	100.00	KONEX			N	N	N	N		N	2630	-25	5	-0.94	1158330	444	14.11	2650	2650	2550	3050	2260	2655	2608.85	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	239	-12.83	1315.00	12	0.00	-205.00	2.00	5130	20230821	-48.73	1895	20240625	38.79	3430	-23.32	20240117	1895	38.79	20240625	5130	-48.73	20230821	1895	38.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
91	20240814	151023	57	100.00	KONEX			N	N	N	N		N	2550	-105	5	-3.95	1129400	433	13.76	2650	2650	2550	3050	2260	2655	2608.31	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	231	-12.44	1275.00	12	0.00	-205.00	2.00	5130	20230821	-50.29	1895	20240625	34.56	3430	-25.66	20240117	1895	34.56	20240625	5130	-50.29	20230821	1895	34.56	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
92	20240814	141028	57	100.00	KONEX			N	N	N	N		N	2630	-25	5	-0.94	1111150	426	13.54	2650	2650	2590	3050	2260	2655	2608.33	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	239	-12.83	1315.00	12	0.00	-205.00	2.00	5130	20230821	-48.73	1895	20240625	38.79	3430	-23.32	20240117	1895	38.79	20240625	5130	-48.73	20230821	1895	38.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
93	20240814	131026	57	100.00	KONEX			N	N	N	N		N	2635	-20	5	-0.75	1100630	422	13.41	2650	2650	2590	3050	2260	2655	2608.13	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	239	-12.85	1317.50	12	0.00	-205.00	2.00	5130	20230821	-48.64	1895	20240625	39.05	3430	-23.18	20240117	1895	39.05	20240625	5130	-48.64	20230821	1895	39.05	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
94	20240814	121020	57	100.00	KONEX			N	N	N	N		N	2600	-55	5	-2.07	791420	303	9.63	2650	2650	2600	3050	2260	2655	2611.95	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	236	-12.68	1300.00	12	0.00	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	5130	-49.32	20230821	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
95	20240814	111015	57	100.00	KONEX			N	N	N	N		N	2600	-55	5	-2.07	318045	121	3.85	2650	2650	2600	3050	2260	2655	2628.47	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	236	-12.68	1300.00	12	0.00	-205.00	2.00	5130	20230821	-49.32	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	5130	-49.32	20230821	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
96	20240814	101012	57	100.00	KONEX			N	N	N	N		N	2635	-20	5	-0.75	219070	83	2.64	2650	2650	2610	3050	2260	2655	2639.40	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	239	-12.85	1317.50	12	0.00	-205.00	2.00	5130	20230821	-48.64	1895	20240625	39.05	3430	-23.18	20240117	1895	39.05	20240625	5130	-48.64	20230821	1895	39.05	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
97	20240814	091047	57	100.00	KONEX			N	N	N	N		N	2650	-5	5	-0.19	79500	30	0.95	2650	2650	2650	3050	2260	2655	2650.00	0.00	0	0	3258	2956	2693	2391	2128	2825	2260	9	395	100	1690	5	1	9075076	240	-12.93	1325.00	12	0.00	-205.00	2.00	5130	20230821	-48.34	1895	20240625	39.84	3430	-22.74	20240117	1895	39.84	20240625	5130	-48.34	20230821	1895	39.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
98	20240813	161006	57	100.00	KONEX			N	N	N	N		N	2655	-60	5	-2.21	8124090	3146	195.89	2995	2995	2430	3120	2310	2715	2582.36	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	241	-12.95	1327.50	12	0.03	-205.00	2.00	5130	20230821	-48.25	1895	20240625	40.11	3430	-22.59	20240117	1895	40.11	20240625	5130	-48.25	20230821	1895	40.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
99	20240813	151013	57	100.00	KONEX			N	N	N	N		N	2670	-45	5	-1.66	7991340	3096	192.78	2995	2995	2430	3120	2310	2715	2581.18	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	242	-13.02	1335.00	12	0.03	-205.00	2.00	5130	20230821	-47.95	1895	20240625	40.90	3430	-22.16	20240117	1895	40.90	20240625	5130	-47.95	20230821	1895	40.90	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
100	20240813	141012	57	100.00	KONEX			N	N	N	N		N	2670	-45	5	-1.66	7991340	3096	192.78	2995	2995	2430	3120	2310	2715	2581.18	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	242	-13.02	1335.00	12	0.03	-205.00	2.00	5130	20230821	-47.95	1895	20240625	40.90	3430	-22.16	20240117	1895	40.90	20240625	5130	-47.95	20230821	1895	40.90	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
101	20240813	131012	57	100.00	KONEX			N	N	N	N		N	2680	-35	5	-1.29	6130350	2399	149.38	2995	2995	2430	3120	2310	2715	2555.38	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	243	-13.07	1340.00	12	0.03	-205.00	2.00	5130	20230821	-47.76	1895	20240625	41.42	3430	-21.87	20240117	1895	41.42	20240625	5130	-47.76	20230821	1895	41.42	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
102	20240813	121007	57	100.00	KONEX			N	N	N	N		N	2585	-130	5	-4.79	4763490	1878	116.94	2995	2995	2430	3120	2310	2715	2536.47	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	235	-12.61	1292.50	12	0.02	-205.00	2.00	5130	20230821	-49.61	1895	20240625	36.41	3430	-24.64	20240117	1895	36.41	20240625	5130	-49.61	20230821	1895	36.41	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
103	20240813	111006	57	100.00	KONEX			N	N	N	N		N	2595	-120	5	-4.42	3508065	1373	85.49	2995	2995	2430	3120	2310	2715	2555.04	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	235	-12.66	1297.50	12	0.02	-205.00	2.00	5130	20230821	-49.42	1895	20240625	36.94	3430	-24.34	20240117	1895	36.94	20240625	5130	-49.42	20230821	1895	36.94	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
104	20240813	101005	57	100.00	KONEX			N	N	N	N		N	2430	-285	5	-10.50	3378315	1323	82.38	2995	2995	2430	3120	2310	2715	2553.53	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	221	-11.85	1215.00	12	0.01	-205.00	2.00	5130	20230821	-52.63	1895	20240625	28.23	3430	-29.15	20240117	1895	28.23	20240625	5130	-52.63	20230821	1895	28.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
105	20240813	091011	57	100.00	KONEX			N	N	N	N		N	2995	280	2	10.31	92545	32	1.99	2995	2995	2600	3120	2310	2715	2892.03	0.00	0	0	2825	2770	2685	2630	2545	2727	2587	9	405	100	1730	5	1	9075076	272	-14.61	1497.50	12	0.00	-205.00	2.00	5130	20230821	-41.62	1895	20240625	58.05	3430	-12.68	20240117	1895	58.05	20240625	5130	-41.62	20230821	1895	58.05	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
106	20240812	160956	57	100.00	KONEX			N	N	N	N		N	2715	-25	5	-0.91	4189295	1606	249.38	2740	2740	2600	3150	2330	2740	2608.53	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	246	-13.24	1357.50	12	0.02	-205.00	2.00	5150	20230804	-47.28	1895	20240625	43.27	3430	-20.85	20240117	1895	43.27	20240625	5130	-47.08	20230821	1895	43.27	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
107	20240812	151000	57	100.00	KONEX			N	N	N	N		N	2720	-20	5	-0.73	4129680	1584	245.96	2740	2740	2600	3150	2330	2740	2607.12	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	247	-13.27	1360.00	12	0.02	-205.00	2.00	5150	20230804	-47.18	1895	20240625	43.54	3430	-20.70	20240117	1895	43.54	20240625	5130	-46.98	20230821	1895	43.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
108	20240812	140959	57	100.00	KONEX			N	N	N	N		N	2600	-140	5	-5.11	4091800	1570	243.79	2740	2740	2600	3150	2330	2740	2606.24	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	236	-12.68	1300.00	12	0.02	-205.00	2.00	5150	20230804	-49.51	1895	20240625	37.20	3430	-24.20	20240117	1895	37.20	20240625	5130	-49.32	20230821	1895	37.20	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
109	20240812	130955	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	158920	58	9.01	2740	2740	2740	3150	2330	2740	2740.00	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	249	-13.37	1370.00	12	0.00	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
110	20240812	120956	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	158920	58	9.01	2740	2740	2740	3150	2330	2740	2740.00	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	249	-13.37	1370.00	12	0.00	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
111	20240812	110959	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	158920	58	9.01	2740	2740	2740	3150	2330	2740	2740.00	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	249	-13.37	1370.00	12	0.00	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
112	20240812	100948	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	158920	58	9.01	2740	2740	2740	3150	2330	2740	2740.00	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	249	-13.37	1370.00	12	0.00	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
113	20240812	090947	57	100.00	KONEX			N	N	N	N		N	2740	0	3	0.00	79460	29	4.50	2740	2740	2740	3150	2330	2740	2740.00	0.00	0	0	3046	2892	2746	2592	2446	2820	2520	9	410	100	1750	5	1	9075076	249	-13.37	1370.00	12	0.00	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
114	20240809	160943	57	100.00	KONEX			N	N	N	N		N	2740	-40	5	-1.44	1721650	644	13.82	2800	2900	2600	3195	2365	2780	2673.37	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	249	-13.37	1370.00	12	0.01	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
115	20240809	151005	57	100.00	KONEX			N	N	N	N		N	2740	-40	5	-1.44	1721650	644	13.82	2800	2900	2600	3195	2365	2780	2673.37	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	249	-13.37	1370.00	12	0.01	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
116	20240809	141010	57	100.00	KONEX			N	N	N	N		N	2740	-40	5	-1.44	1721650	644	13.82	2800	2900	2600	3195	2365	2780	2673.37	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	249	-13.37	1370.00	12	0.01	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
117	20240809	131001	57	100.00	KONEX			N	N	N	N		N	2750	-30	5	-1.08	215865	78	1.67	2800	2900	2600	3195	2365	2780	2767.50	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	250	-13.41	1375.00	12	0.00	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5130	-46.39	20230821	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
118	20240809	121001	57	100.00	KONEX			N	N	N	N		N	2750	-30	5	-1.08	215865	78	1.67	2800	2900	2600	3195	2365	2780	2767.50	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	250	-13.41	1375.00	12	0.00	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5130	-46.39	20230821	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
119	20240809	110953	57	100.00	KONEX			N	N	N	N		N	2750	-30	5	-1.08	215865	78	1.67	2800	2900	2600	3195	2365	2780	2767.50	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	250	-13.41	1375.00	12	0.00	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5130	-46.39	20230821	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
120	20240809	101001	57	100.00	KONEX			N	N	N	N		N	2750	-30	5	-1.08	215865	78	1.67	2800	2900	2600	3195	2365	2780	2767.50	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	250	-13.41	1375.00	12	0.00	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5130	-46.39	20230821	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
121	20240809	090957	57	100.00	KONEX			N	N	N	N		N	2900	120	2	4.32	30900	11	0.24	2800	2900	2800	3195	2365	2780	2809.09	0.00	0	0	2986	2882	2791	2687	2596	2837	2642	9	415	100	1770	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5130	-43.47	20230821	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
122	20240808	160938	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	12620355	4660	6297.30	2895	2895	2700	3210	2380	2795	2708.23	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	252	-13.56	1390.00	12	0.05	-205.00	2.00	5150	20230804	-46.02	1895	20240625	46.70	3430	-18.95	20240117	1895	46.70	20240625	5130	-45.81	20230821	1895	46.70	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
123	20240808	150953	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	12592555	4650	6283.78	2895	2895	2700	3210	2380	2795	2708.08	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	252	-13.56	1390.00	12	0.05	-205.00	2.00	5150	20230804	-46.02	1895	20240625	46.70	3430	-18.95	20240117	1895	46.70	20240625	5130	-45.81	20230821	1895	46.70	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
124	20240808	140954	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	12592555	4650	6283.78	2895	2895	2700	3210	2380	2795	2708.08	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	252	-13.56	1390.00	12	0.05	-205.00	2.00	5150	20230804	-46.02	1895	20240625	46.70	3430	-18.95	20240117	1895	46.70	20240625	5130	-45.81	20230821	1895	46.70	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
125	20240808	130952	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	11748470	4338	5862.16	2895	2895	2700	3210	2380	2795	2708.27	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	254	-13.63	1397.50	12	0.05	-205.00	2.00	5150	20230804	-45.73	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
126	20240808	120955	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	11748470	4338	5862.16	2895	2895	2700	3210	2380	2795	2708.27	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	254	-13.63	1397.50	12	0.05	-205.00	2.00	5150	20230804	-45.73	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
127	20240808	110950	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	821550	294	397.30	2895	2895	2700	3210	2380	2795	2794.39	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	253	-13.61	1395.00	12	0.00	-205.00	2.00	5150	20230804	-45.83	1895	20240625	47.23	3430	-18.66	20240117	1895	47.23	20240625	5130	-45.61	20230821	1895	47.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
128	20240808	100947	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	776920	278	375.68	2895	2895	2700	3210	2380	2795	2794.68	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	254	-13.63	1397.50	12	0.00	-205.00	2.00	5150	20230804	-45.73	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
129	20240808	090942	57	100.00	KONEX			N	N	N	N		N	2895	100	2	3.58	31845	11	14.86	2895	2895	2895	3210	2380	2795	2895.00	0.00	0	0	3065	2930	2765	2630	2465	2847	2547	9	415	100	1780	5	1	9075076	263	-14.12	1447.50	12	0.00	-205.00	2.00	5150	20230804	-43.79	1895	20240625	52.77	3430	-15.60	20240117	1895	52.77	20240625	5130	-43.57	20230821	1895	52.77	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
130	20240807	160928	57	100.00	KONEX			N	N	N	N		N	2795	95	2	3.52	206720	74	8.70	2800	2900	2600	3105	2295	2700	2793.51	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	254	-13.63	1397.50	12	0.00	-205.00	2.00	5150	20230804	-45.73	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
131	20240807	150940	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	187155	67	7.87	2800	2900	2600	3105	2295	2700	2793.36	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	259	-13.90	1425.00	12	0.00	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5130	-44.44	20230821	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
132	20240807	140946	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	187155	67	7.87	2800	2900	2600	3105	2295	2700	2793.36	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	259	-13.90	1425.00	12	0.00	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5130	-44.44	20230821	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
133	20240807	130941	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	187155	67	7.87	2800	2900	2600	3105	2295	2700	2793.36	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	259	-13.90	1425.00	12	0.00	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5130	-44.44	20230821	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
134	20240807	120942	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	187155	67	7.87	2800	2900	2600	3105	2295	2700	2793.36	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	259	-13.90	1425.00	12	0.00	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5130	-44.44	20230821	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
135	20240807	110942	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	187155	67	7.87	2800	2900	2600	3105	2295	2700	2793.36	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	259	-13.90	1425.00	12	0.00	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5130	-44.44	20230821	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
136	20240807	100934	57	100.00	KONEX			N	N	N	N		N	2850	150	2	5.56	122150	44	5.17	2800	2900	2600	3105	2295	2700	2776.14	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	259	-13.90	1425.00	12	0.00	-205.00	2.00	5150	20230804	-44.66	1895	20240625	50.40	3430	-16.91	20240117	1895	50.40	20240625	5130	-44.44	20230821	1895	50.40	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
137	20240807	091003	57	100.00	KONEX			N	N	N	N		N	2900	200	2	7.41	30900	11	1.29	2800	2900	2800	3105	2295	2700	2809.09	0.00	0	0	3100	2900	2700	2500	2300	2900	2500	9	405	100	1720	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5130	-43.47	20230821	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
138	20240806	160924	57	100.00	KONEX			N	N	N	N		N	2700	35	2	1.31	2316505	851	107.45	2700	2900	2500	3060	2270	2665	2722.10	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
139	20240806	150937	57	100.00	KONEX			N	N	N	N		N	2700	35	2	1.31	2303005	846	106.82	2700	2900	2500	3060	2270	2665	2722.23	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
140	20240806	140932	57	100.00	KONEX			N	N	N	N		N	2700	35	2	1.31	2294905	843	106.44	2700	2900	2500	3060	2270	2665	2722.31	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
141	20240806	130937	57	100.00	KONEX			N	N	N	N		N	2700	35	2	1.31	2292205	842	106.31	2700	2900	2500	3060	2270	2665	2722.33	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
142	20240806	120939	57	100.00	KONEX			N	N	N	N		N	2700	35	2	1.31	2289505	841	106.19	2700	2900	2500	3060	2270	2665	2722.36	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
143	20240806	110925	57	100.00	KONEX			N	N	N	N		N	2700	35	2	1.31	2238205	822	103.79	2700	2900	2500	3060	2270	2665	2722.88	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	245	-13.17	1350.00	12	0.01	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
144	20240806	100925	57	100.00	KONEX			N	N	N	N		N	2740	75	2	2.81	1272595	469	59.22	2700	2900	2500	3060	2270	2665	2713.42	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	249	-13.37	1370.00	12	0.01	-205.00	2.00	5150	20230804	-46.80	1895	20240625	44.59	3430	-20.12	20240117	1895	44.59	20240625	5130	-46.59	20230821	1895	44.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
145	20240806	090933	57	100.00	KONEX			N	N	N	N		N	2790	125	2	4.69	65980	24	3.03	2700	2900	2500	3060	2270	2665	2749.17	0.00	0	0	2978	2821	2638	2481	2298	2730	2390	9	395	100	1700	5	1	9075076	253	-13.61	1395.00	12	0.00	-205.00	2.00	5150	20230804	-45.83	1895	20240625	47.23	3430	-18.66	20240117	1895	47.23	20240625	5130	-45.61	20230821	1895	47.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
146	20240805	160913	57	100.00	KONEX			N	N	N	N		N	2665	-110	5	-3.96	2087875	792	107.46	2795	2795	2455	3190	2360	2775	2636.21	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	242	-13.00	1332.50	12	0.01	-205.00	2.00	5150	20230804	-48.25	1895	20240625	40.63	3430	-22.30	20240117	1895	40.63	20240625	5130	-48.05	20230821	1895	40.63	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
147	20240805	150929	57	100.00	KONEX			N	N	N	N		N	2680	-95	5	-3.42	1902800	722	97.96	2795	2795	2455	3190	2360	2775	2635.46	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	243	-13.07	1340.00	12	0.01	-205.00	2.00	5150	20230804	-47.96	1895	20240625	41.42	3430	-21.87	20240117	1895	41.42	20240625	5130	-47.76	20230821	1895	41.42	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
148	20240805	140929	57	100.00	KONEX			N	N	N	N		N	2695	-80	5	-2.88	1409875	527	71.51	2795	2795	2505	3190	2360	2775	2675.28	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	245	-13.15	1347.50	12	0.01	-205.00	2.00	5150	20230804	-47.67	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
149	20240805	130928	57	100.00	KONEX			N	N	N	N		N	2695	-80	5	-2.88	1256400	469	63.64	2795	2795	2505	3190	2360	2775	2678.89	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	245	-13.15	1347.50	12	0.01	-205.00	2.00	5150	20230804	-47.67	1895	20240625	42.22	3430	-21.43	20240117	1895	42.22	20240625	5130	-47.47	20230821	1895	42.22	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
150	20240805	120923	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	210420	78	10.58	2795	2795	2600	3190	2360	2775	2697.69	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	245	-13.17	1350.00	12	0.00	-205.00	2.00	5150	20230804	-47.57	1895	20240625	42.48	3430	-21.28	20240117	1895	42.48	20240625	5130	-47.37	20230821	1895	42.48	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
151	20240805	110922	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	133420	49	6.65	2795	2795	2600	3190	2360	2775	2722.86	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	251	-13.51	1385.00	12	0.00	-205.00	2.00	5150	20230804	-46.21	1895	20240625	46.17	3430	-19.24	20240117	1895	46.17	20240625	5130	-46.00	20230821	1895	46.17	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
152	20240805	100919	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	133420	49	6.65	2795	2795	2600	3190	2360	2775	2722.86	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	251	-13.51	1385.00	12	0.00	-205.00	2.00	5150	20230804	-46.21	1895	20240625	46.17	3430	-19.24	20240117	1895	46.17	20240625	5130	-46.00	20230821	1895	46.17	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
153	20240805	090914	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	83850	30	4.07	2795	2795	2795	3190	2360	2775	2795.00	0.00	0	0	3188	2981	2793	2586	2398	2887	2492	9	415	100	1770	5	1	9075076	254	-13.63	1397.50	12	0.00	-205.00	2.00	5150	20230804	-45.73	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5130	-45.52	20230821	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
154	20240802	160906	57	100.00	KONEX			N	N	N	N		N	2775	25	2	0.91	2155440	737	85.10	3000	3000	2605	3160	2340	2750	2924.61	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	252	-13.54	1387.50	12	0.01	-205.00	2.00	5150	20230804	-46.12	1895	20240625	46.44	3430	-19.10	20240117	1895	46.44	20240625	5150	-46.12	20230804	1895	46.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
155	20240802	150906	57	100.00	KONEX			N	N	N	N		N	2775	25	2	0.91	1741575	587	67.78	3000	3000	2700	3160	2340	2750	2966.91	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	252	-13.54	1387.50	12	0.01	-205.00	2.00	5150	20230804	-46.12	1895	20240625	46.44	3430	-19.10	20240117	1895	46.44	20240625	5150	-46.12	20230804	1895	46.44	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
156	20240802	140910	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	1597600	534	61.66	3000	3000	2800	3160	2340	2750	2991.76	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.01	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
157	20240802	130907	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	1597600	534	61.66	3000	3000	2800	3160	2340	2750	2991.76	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.01	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
158	20240802	120907	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	1597600	534	61.66	3000	3000	2800	3160	2340	2750	2991.76	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.01	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
159	20240802	110907	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	1597600	534	61.66	3000	3000	2800	3160	2340	2750	2991.76	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.01	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
160	20240802	100903	57	100.00	KONEX			N	N	N	N		N	2800	50	2	1.82	1597600	534	61.66	3000	3000	2800	3160	2340	2750	2991.76	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	254	-13.66	1400.00	12	0.01	-205.00	2.00	5150	20230804	-45.63	1895	20240625	47.76	3430	-18.37	20240117	1895	47.76	20240625	5150	-45.63	20230804	1895	47.76	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
161	20240802	090910	57	100.00	KONEX			N	N	N	N		N	3000	250	2	9.09	1530000	510	58.89	3000	3000	3000	3160	2340	2750	3000.00	0.00	0	0	3046	2897	2751	2602	2456	2825	2530	9	410	100	1760	5	1	9075076	272	-14.63	1500.00	12	0.01	-205.00	2.00	5150	20230804	-41.75	1895	20240625	58.31	3430	-12.54	20240117	1895	58.31	20240625	5150	-41.75	20230804	1895	58.31	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
162	20240801	160903	57	100.00	KONEX			N	N	N	N		N	2750	-35	5	-1.26	2359655	866	33.04	2900	2900	2605	3200	2370	2785	2724.77	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	250	-13.41	1375.00	12	0.01	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5150	-46.60	20230804	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
163	20240801	150924	57	100.00	KONEX			N	N	N	N		N	2750	-35	5	-1.26	2345905	861	32.85	2900	2900	2605	3200	2370	2785	2724.63	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	250	-13.41	1375.00	12	0.01	-205.00	2.00	5150	20230804	-46.60	1895	20240625	45.12	3430	-19.83	20240117	1895	45.12	20240625	5150	-46.60	20230804	1895	45.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
164	20240801	140914	57	100.00	KONEX			N	N	N	N		N	2780	-5	5	-0.18	1208690	445	16.98	2900	2900	2705	3200	2370	2785	2716.16	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	252	-13.56	1390.00	12	0.00	-205.00	2.00	5150	20230804	-46.02	1895	20240625	46.70	3430	-18.95	20240117	1895	46.70	20240625	5150	-46.02	20230804	1895	46.70	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
165	20240801	130907	57	100.00	KONEX			N	N	N	N		N	2780	-5	5	-0.18	1203130	443	16.90	2900	2900	2705	3200	2370	2785	2715.87	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	252	-13.56	1390.00	12	0.00	-205.00	2.00	5150	20230804	-46.02	1895	20240625	46.70	3430	-18.95	20240117	1895	46.70	20240625	5150	-46.02	20230804	1895	46.70	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
166	20240801	120911	57	100.00	KONEX			N	N	N	N		N	2790	5	2	0.18	1186450	437	16.67	2900	2900	2705	3200	2370	2785	2714.99	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	253	-13.61	1395.00	12	0.00	-205.00	2.00	5150	20230804	-45.83	1895	20240625	47.23	3430	-18.66	20240117	1895	47.23	20240625	5150	-45.83	20230804	1895	47.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
167	20240801	110912	57	100.00	KONEX			N	N	N	N		N	2790	5	2	0.18	1186450	437	16.67	2900	2900	2705	3200	2370	2785	2714.99	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	253	-13.61	1395.00	12	0.00	-205.00	2.00	5150	20230804	-45.83	1895	20240625	47.23	3430	-18.66	20240117	1895	47.23	20240625	5150	-45.83	20230804	1895	47.23	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
168	20240801	100906	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	90500	32	1.22	2900	2900	2705	3200	2370	2785	2828.12	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	254	-13.63	1397.50	12	0.00	-205.00	2.00	5150	20230804	-45.73	1895	20240625	47.49	3430	-18.51	20240117	1895	47.49	20240625	5150	-45.73	20230804	1895	47.49	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
169	20240801	090858	57	100.00	KONEX			N	N	N	N		N	2900	115	2	4.13	29000	10	0.38	2900	2900	2900	3200	2370	2785	2900.00	0.00	0	0	2995	2890	2795	2690	2595	2842	2642	9	415	100	1780	5	1	9075076	263	-14.15	1450.00	12	0.00	-205.00	2.00	5150	20230804	-43.69	1895	20240625	53.03	3430	-15.45	20240117	1895	53.03	20240625	5150	-43.69	20230804	1895	53.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N