KissMeData/341170/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	161146	57	100.00	KONEX			N	N	N	N		N	2745	-55	5	-1.96	15147790	5483	237.46	2900	2900	2700	3220	2380	2800	2762.68	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	289	-4.49	15.17	12	0.05	-612.00	181.00	8960	20230915	-69.36	1940	20240621	41.49	8410	-67.36	20240226	1940	41.49	20240621	8960	-69.36	20230915	1940	41.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
3	20240830	151201	57	100.00	KONEX			N	N	N	N		N	2750	-50	5	-1.79	14870545	5382	233.09	2900	2900	2700	3220	2380	2800	2763.01	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	290	-4.49	15.19	12	0.05	-612.00	181.00	8960	20230915	-69.31	1940	20240621	41.75	8410	-67.30	20240226	1940	41.75	20240621	8960	-69.31	20230915	1940	41.75	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
4	20240830	141158	57	100.00	KONEX			N	N	N	N		N	2765	-35	5	-1.25	14837440	5370	232.57	2900	2900	2700	3220	2380	2800	2763.02	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	291	-4.52	15.28	12	0.05	-612.00	181.00	8960	20230915	-69.14	1940	20240621	42.53	8410	-67.12	20240226	1940	42.53	20240621	8960	-69.14	20230915	1940	42.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
5	20240830	131151	57	100.00	KONEX			N	N	N	N		N	2700	-100	5	-3.57	14834675	5369	232.52	2900	2900	2700	3220	2380	2800	2763.02	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	284	-4.41	14.92	12	0.05	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
6	20240830	121157	57	100.00	KONEX			N	N	N	N		N	2775	-25	5	-0.89	8411885	3022	130.88	2900	2900	2700	3220	2380	2800	2783.55	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	292	-4.53	15.33	12	0.03	-612.00	181.00	8960	20230915	-69.03	1940	20240621	43.04	8410	-67.00	20240226	1940	43.04	20240621	8960	-69.03	20230915	1940	43.04	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
7	20240830	111209	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	2900	1	0.04	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
8	20240830	101202	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	2900	1	0.04	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
9	20240830	091206	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	2900	1	0.04	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	3266	3032	2866	2632	2466	3000	2600	53	420	500	1730	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
10	20240829	161206	57	100.00	KONEX			N	N	N	N		N	2800	-75	5	-2.61	6397145	2309	74.44	2800	3100	2700	3305	2445	2875	2770.53	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	295	-4.58	15.47	12	0.02	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
11	20240829	151218	57	100.00	KONEX			N	N	N	N		N	2800	-75	5	-2.61	6397145	2309	74.44	2800	3100	2700	3305	2445	2875	2770.53	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	295	-4.58	15.47	12	0.02	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
12	20240829	141218	57	100.00	KONEX			N	N	N	N		N	2800	-75	5	-2.61	6397145	2309	74.44	2800	3100	2700	3305	2445	2875	2770.53	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	295	-4.58	15.47	12	0.02	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
13	20240829	131219	57	100.00	KONEX			N	N	N	N		N	2700	-175	5	-6.09	6223545	2247	72.44	2800	3100	2700	3305	2445	2875	2769.71	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	284	-4.41	14.92	12	0.02	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
14	20240829	121216	57	100.00	KONEX			N	N	N	N		N	3095	220	2	7.65	3173095	1122	36.17	2800	3100	2800	3305	2445	2875	2828.07	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	326	-5.06	17.10	12	0.01	-612.00	181.00	8960	20230915	-65.46	1940	20240621	59.54	8410	-63.20	20240226	1940	59.54	20240621	8960	-65.46	20230915	1940	59.54	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
15	20240829	111217	57	100.00	KONEX			N	N	N	N		N	3095	220	2	7.65	3173095	1122	36.17	2800	3100	2800	3305	2445	2875	2828.07	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	326	-5.06	17.10	12	0.01	-612.00	181.00	8960	20230915	-65.46	1940	20240621	59.54	8410	-63.20	20240226	1940	59.54	20240621	8960	-65.46	20230915	1940	59.54	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
16	20240829	101208	57	100.00	KONEX			N	N	N	N		N	2875	0	3	0.00	2242875	801	25.82	2800	2875	2800	3305	2445	2875	2800.09	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
17	20240829	091217	57	100.00	KONEX			N	N	N	N		N	2800	-75	5	-2.61	280000	100	3.22	2800	2800	2800	3305	2445	2875	2800.00	0.00	0	0	3158	3016	2858	2716	2558	2937	2637	53	430	500	1780	5	1	10533205	295	-4.58	15.47	12	0.00	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
18	20240828	161137	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	8500165	3102	47.53	2900	3000	2700	3325	2465	2895	2740.22	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	303	-4.70	15.88	12	0.03	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
19	20240828	151144	57	100.00	KONEX			N	N	N	N		N	2875	-20	5	-0.69	8500165	3102	47.53	2900	3000	2700	3325	2465	2895	2740.22	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	303	-4.70	15.88	12	0.03	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
20	20240828	141146	57	100.00	KONEX			N	N	N	N		N	2700	-195	5	-6.74	8497290	3101	47.51	2900	3000	2700	3325	2465	2895	2740.18	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	284	-4.41	14.92	12	0.03	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
21	20240828	131144	57	100.00	KONEX			N	N	N	N		N	2930	35	2	1.21	8016690	2923	44.78	2900	3000	2700	3325	2465	2895	2742.62	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	309	-4.79	16.19	12	0.03	-612.00	181.00	8960	20230915	-67.30	1940	20240621	51.03	8410	-65.16	20240226	1940	51.03	20240621	8960	-67.30	20230915	1940	51.03	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
22	20240828	121141	57	100.00	KONEX			N	N	N	N		N	2930	35	2	1.21	8016690	2923	44.78	2900	3000	2700	3325	2465	2895	2742.62	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	309	-4.79	16.19	12	0.03	-612.00	181.00	8960	20230915	-67.30	1940	20240621	51.03	8410	-65.16	20240226	1940	51.03	20240621	8960	-67.30	20230915	1940	51.03	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
23	20240828	111141	57	100.00	KONEX			N	N	N	N		N	2930	35	2	1.21	8016690	2923	44.78	2900	3000	2700	3325	2465	2895	2742.62	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	309	-4.79	16.19	12	0.03	-612.00	181.00	8960	20230915	-67.30	1940	20240621	51.03	8410	-65.16	20240226	1940	51.03	20240621	8960	-67.30	20230915	1940	51.03	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
24	20240828	101209	57	100.00	KONEX			N	N	N	N		N	2930	35	2	1.21	8016690	2923	44.78	2900	3000	2700	3325	2465	2895	2742.62	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	309	-4.79	16.19	12	0.03	-612.00	181.00	8960	20230915	-67.30	1940	20240621	51.03	8410	-65.16	20240226	1940	51.03	20240621	8960	-67.30	20230915	1940	51.03	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
25	20240828	091200	57	100.00	KONEX			N	N	N	N		N	3000	105	2	3.63	32000	11	0.17	2900	3000	2900	3325	2465	2895	2909.09	0.00	0	0	3258	3076	2818	2636	2378	2947	2507	53	430	500	1790	5	1	10533205	316	-4.90	16.57	12	0.00	-612.00	181.00	8960	20230915	-66.52	1940	20240621	54.64	8410	-64.33	20240226	1940	54.64	20240621	8960	-66.52	20230915	1940	54.64	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
26	20240827	161134	57	100.00	KONEX			N	N	N	N		N	2895	-90	5	-3.02	17794955	6527	652700.00	3000	3000	2560	3430	2540	2985	2726.36	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	305	-4.73	15.99	12	0.06	-612.00	181.00	8960	20230915	-67.69	1940	20240621	49.23	8410	-65.58	20240226	1940	49.23	20240621	8960	-67.69	20230915	1940	49.23	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
27	20240827	151142	57	100.00	KONEX			N	N	N	N		N	2895	-90	5	-3.02	17794955	6527	652700.00	3000	3000	2560	3430	2540	2985	2726.36	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	305	-4.73	15.99	12	0.06	-612.00	181.00	8960	20230915	-67.69	1940	20240621	49.23	8410	-65.58	20240226	1940	49.23	20240621	8960	-67.69	20230915	1940	49.23	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
28	20240827	141147	57	100.00	KONEX			N	N	N	N		N	2995	10	2	0.34	17511600	6426	642600.00	3000	3000	2560	3430	2540	2985	2725.12	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	315	-4.89	16.55	12	0.06	-612.00	181.00	8960	20230915	-66.57	1940	20240621	54.38	8410	-64.39	20240226	1940	54.38	20240621	8960	-66.57	20230915	1940	54.38	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
29	20240827	131149	57	100.00	KONEX			N	N	N	N		N	2995	10	2	0.34	17511600	6426	642600.00	3000	3000	2560	3430	2540	2985	2725.12	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	315	-4.89	16.55	12	0.06	-612.00	181.00	8960	20230915	-66.57	1940	20240621	54.38	8410	-64.39	20240226	1940	54.38	20240621	8960	-66.57	20230915	1940	54.38	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
30	20240827	121150	57	100.00	KONEX			N	N	N	N		N	2900	-85	5	-2.85	17379255	6381	638100.00	3000	3000	2560	3430	2540	2985	2723.59	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	305	-4.74	16.02	12	0.06	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
31	20240827	111147	57	100.00	KONEX			N	N	N	N		N	2675	-310	5	-10.39	8638635	3323	332300.00	3000	3000	2560	3430	2540	2985	2599.65	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	282	-4.37	14.78	12	0.03	-612.00	181.00	8960	20230915	-70.15	1940	20240621	37.89	8410	-68.19	20240226	1940	37.89	20240621	8960	-70.15	20230915	1940	37.89	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
32	20240827	101144	57	100.00	KONEX			N	N	N	N		N	2780	-205	5	-6.87	8635960	3322	332200.00	3000	3000	2560	3430	2540	2985	2599.63	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	293	-4.54	15.36	12	0.03	-612.00	181.00	8960	20230915	-68.97	1940	20240621	43.30	8410	-66.94	20240226	1940	43.30	20240621	8960	-68.97	20230915	1940	43.30	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
33	20240827	091145	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	30000	10	1000.00	3000	3000	3000	3430	2540	2985	3000.00	0.00	0	0	2985	2985	2985	2985	2985	2985	2985	53	445	500	1850	5	1	10533205	316	-4.90	16.57	12	0.00	-612.00	181.00	8960	20230915	-66.52	1940	20240621	54.64	8410	-64.33	20240226	1940	54.64	20240621	8960	-66.52	20230915	1940	54.64	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
34	20240826	161127	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
35	20240826	151138	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
36	20240826	141142	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
37	20240826	131141	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
38	20240826	121136	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
39	20240826	111138	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
40	20240826	101140	57	100.00	KONEX			N	N	N	N		N	2985	95	2	3.29	2985	1	4.17	2985	2985	2985	3320	2460	2890	2985.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	314	-4.88	16.49	12	0.00	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
41	20240826	091135	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	0.00	0	0	2963	2926	2863	2826	2763	2895	2795	53	430	500	1790	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
42	20240823	161127	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	69380	24	2400.00	2900	2900	2800	3335	2465	2900	2890.83	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
43	20240823	151138	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	40480	14	1400.00	2900	2900	2800	3335	2465	2900	2891.43	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
44	20240823	141137	57	100.00	KONEX			N	N	N	N		N	2890	-10	5	-0.34	34790	12	1200.00	2900	2900	2890	3335	2465	2900	2899.17	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
45	20240823	131136	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	31900	11	1100.00	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
46	20240823	121134	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	31900	11	1100.00	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
47	20240823	111132	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	31900	11	1100.00	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
48	20240823	101137	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	31900	11	1100.00	2900	2900	2900	3335	2465	2900	2900.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
49	20240823	091136	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	53	435	500	1790	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
50	20240822	161130	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
51	20240822	151139	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
52	20240822	141139	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
53	20240822	131137	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
54	20240822	121143	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
55	20240822	111132	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
56	20240822	101130	57	100.00	KONEX			N	N	N	N		N	2900	15	2	0.52	2900	1	0.83	2900	2900	2900	3315	2455	2885	2900.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
57	20240822	091133	57	100.00	KONEX			N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3315	2455	2885	0.00	0.00	0	0	3028	2956	2828	2756	2628	2992	2792	53	430	500	1780	5	1	10533205	304	-4.71	15.94	12	0.00	-612.00	181.00	8960	20230915	-67.80	1940	20240621	48.71	8410	-65.70	20240226	1940	48.71	20240621	8960	-67.80	20230915	1940	48.71	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
58	20240821	161125	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	329175	121	12.62	2700	2900	2700	3210	2380	2795	2720.45	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	304	-4.71	15.94	12	0.00	-612.00	181.00	8960	20230915	-67.80	1940	20240621	48.71	8410	-65.70	20240226	1940	48.71	20240621	8960	-67.80	20230915	1940	48.71	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
59	20240821	151141	57	100.00	KONEX			N	N	N	N		N	2885	90	2	3.22	329175	121	12.62	2700	2900	2700	3210	2380	2795	2720.45	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	304	-4.71	15.94	12	0.00	-612.00	181.00	8960	20230915	-67.80	1940	20240621	48.71	8410	-65.70	20240226	1940	48.71	20240621	8960	-67.80	20230915	1940	48.71	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
60	20240821	141136	57	100.00	KONEX			N	N	N	N		N	2890	95	2	3.40	55290	20	2.09	2700	2900	2700	3210	2380	2795	2764.50	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
61	20240821	131145	57	100.00	KONEX			N	N	N	N		N	2890	95	2	3.40	55290	20	2.09	2700	2900	2700	3210	2380	2795	2764.50	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
62	20240821	121143	57	100.00	KONEX			N	N	N	N		N	2890	95	2	3.40	55290	20	2.09	2700	2900	2700	3210	2380	2795	2764.50	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	304	-4.72	15.97	12	0.00	-612.00	181.00	8960	20230915	-67.75	1940	20240621	48.97	8410	-65.64	20240226	1940	48.97	20240621	8960	-67.75	20230915	1940	48.97	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
63	20240821	111137	57	100.00	KONEX			N	N	N	N		N	2900	105	2	3.76	27200	10	1.04	2700	2900	2700	3210	2380	2795	2720.00	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
64	20240821	101143	57	100.00	KONEX			N	N	N	N		N	2900	105	2	3.76	27200	10	1.04	2700	2900	2700	3210	2380	2795	2720.00	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
65	20240821	091134	57	100.00	KONEX			N	N	N	N		N	2900	105	2	3.76	27200	10	1.04	2700	2900	2700	3210	2380	2795	2720.00	0.00	0	0	3055	2925	2860	2730	2665	2892	2697	53	415	500	1730	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
66	20240820	161120	57	100.00	KONEX			N	N	N	N		N	2795	-80	5	-2.78	2688065	959	79.26	2900	2990	2795	3305	2445	2875	2802.99	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	8960	20230915	-68.81	1940	20240621	44.07	8410	-66.77	20240226	1940	44.07	20240621	8960	-68.81	20230915	1940	44.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
67	20240820	151133	57	100.00	KONEX			N	N	N	N		N	2795	-80	5	-2.78	2688065	959	79.26	2900	2990	2795	3305	2445	2875	2802.99	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	8960	20230915	-68.81	1940	20240621	44.07	8410	-66.77	20240226	1940	44.07	20240621	8960	-68.81	20230915	1940	44.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
68	20240820	141129	57	100.00	KONEX			N	N	N	N		N	2795	-80	5	-2.78	2688065	959	79.26	2900	2990	2795	3305	2445	2875	2802.99	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	8960	20230915	-68.81	1940	20240621	44.07	8410	-66.77	20240226	1940	44.07	20240621	8960	-68.81	20230915	1940	44.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
69	20240820	131133	57	100.00	KONEX			N	N	N	N		N	2795	-80	5	-2.78	2688065	959	79.26	2900	2990	2795	3305	2445	2875	2802.99	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	8960	20230915	-68.81	1940	20240621	44.07	8410	-66.77	20240226	1940	44.07	20240621	8960	-68.81	20230915	1940	44.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
70	20240820	121125	57	100.00	KONEX			N	N	N	N		N	2795	-80	5	-2.78	2688065	959	79.26	2900	2990	2795	3305	2445	2875	2802.99	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	294	-4.57	15.44	12	0.01	-612.00	181.00	8960	20230915	-68.81	1940	20240621	44.07	8410	-66.77	20240226	1940	44.07	20240621	8960	-68.81	20230915	1940	44.07	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
71	20240820	111123	57	100.00	KONEX			N	N	N	N		N	2800	-75	5	-2.61	2170490	774	63.97	2900	2990	2800	3305	2445	2875	2804.25	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	295	-4.58	15.47	12	0.01	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
72	20240820	101120	57	100.00	KONEX			N	N	N	N		N	2800	-75	5	-2.61	232890	82	6.78	2900	2990	2800	3305	2445	2875	2840.12	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	295	-4.58	15.47	12	0.00	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
73	20240820	091123	57	100.00	KONEX			N	N	N	N		N	2875	0	3	0.00	0	0	0.00	0	0	0	3305	2445	2875	0.00	0.00	0	0	3025	2950	2825	2750	2625	2887	2687	53	430	500	1780	5	1	10533205	303	-4.70	15.88	12	0.00	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
74	20240819	161111	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3299740	1210	69.38	2900	2900	2700	3115	2305	2710	2727.06	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
75	20240819	151122	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3299740	1210	69.38	2900	2900	2700	3115	2305	2710	2727.06	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
76	20240819	141122	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3299740	1210	69.38	2900	2900	2700	3115	2305	2710	2727.06	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
77	20240819	131118	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3213490	1180	67.66	2900	2900	2700	3115	2305	2710	2723.30	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
78	20240819	121116	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3213490	1180	67.66	2900	2900	2700	3115	2305	2710	2723.30	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
79	20240819	111120	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3213490	1180	67.66	2900	2900	2700	3115	2305	2710	2723.30	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
80	20240819	101118	57	100.00	KONEX			N	N	N	N		N	2875	165	2	6.09	3213490	1180	67.66	2900	2900	2700	3115	2305	2710	2723.30	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	303	-4.70	15.88	12	0.01	-612.00	181.00	8960	20230915	-67.91	1940	20240621	48.20	8410	-65.81	20240226	1940	48.20	20240621	8960	-67.91	20230915	1940	48.20	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
81	20240819	091116	57	100.00	KONEX			N	N	N	N		N	2900	190	2	7.01	29000	10	0.57	2900	2900	2900	3115	2305	2710	2900.00	0.00	0	0	3103	2906	2803	2606	2503	2855	2555	53	405	500	1680	5	1	10533205	305	-4.74	16.02	12	0.00	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
82	20240816	161107	57	100.00	KONEX			N	N	N	N		N	2710	-190	5	-6.55	4984375	1744	12.69	2900	3000	2700	3335	2465	2900	2858.01	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	285	-4.43	14.97	12	0.02	-612.00	181.00	8960	20230915	-69.75	1940	20240621	39.69	8410	-67.78	20240226	1940	39.69	20240621	8960	-69.75	20230915	1940	39.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
83	20240816	151114	57	100.00	KONEX			N	N	N	N		N	2995	95	2	3.28	4954375	1733	12.61	2900	3000	2700	3335	2465	2900	2858.84	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	315	-4.89	16.55	12	0.02	-612.00	181.00	8960	20230915	-66.57	1940	20240621	54.38	8410	-64.39	20240226	1940	54.38	20240621	8960	-66.57	20230915	1940	54.38	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
84	20240816	141118	57	100.00	KONEX			N	N	N	N		N	2700	-200	5	-6.90	4765780	1664	12.11	2900	3000	2700	3335	2465	2900	2864.05	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	284	-4.41	14.92	12	0.02	-612.00	181.00	8960	20230915	-69.87	1940	20240621	39.18	8410	-67.90	20240226	1940	39.18	20240621	8960	-69.87	20230915	1940	39.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
85	20240816	131119	57	100.00	KONEX			N	N	N	N		N	2995	95	2	3.28	4652380	1622	11.80	2900	3000	2790	3335	2465	2900	2868.30	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	315	-4.89	16.55	12	0.02	-612.00	181.00	8960	20230915	-66.57	1940	20240621	54.38	8410	-64.39	20240226	1940	54.38	20240621	8960	-66.57	20230915	1940	54.38	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
86	20240816	121112	57	100.00	KONEX			N	N	N	N		N	2995	95	2	3.28	4089385	1421	10.34	2900	3000	2790	3335	2465	2900	2877.82	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	315	-4.89	16.55	12	0.01	-612.00	181.00	8960	20230915	-66.57	1940	20240621	54.38	8410	-64.39	20240226	1940	54.38	20240621	8960	-66.57	20230915	1940	54.38	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
87	20240816	111117	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	730200	260	1.89	2900	3000	2790	3335	2465	2900	2808.46	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	295	-4.58	15.47	12	0.00	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
88	20240816	101112	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	172000	60	0.44	2900	3000	2800	3335	2465	2900	2866.67	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	295	-4.58	15.47	12	0.00	-612.00	181.00	8960	20230915	-68.75	1940	20240621	44.33	8410	-66.71	20240226	1940	44.33	20240621	8960	-68.75	20230915	1940	44.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
89	20240816	091116	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	59000	20	0.15	2900	3000	2900	3335	2465	2900	2950.00	0.00	0	0	3383	3141	2913	2671	2443	3027	2557	53	435	500	1790	5	1	10533205	316	-4.90	16.57	12	0.00	-612.00	181.00	8960	20230915	-66.52	1940	20240621	54.64	8410	-64.33	20240226	1940	54.64	20240621	8960	-66.52	20230915	1940	54.64	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
90	20240814	161114	57	100.00	KONEX			N	N	N	N		N	2900	-255	5	-8.08	37593820	13743	5453.57	3155	3155	2685	3625	2685	3155	2735.49	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	305	-4.74	16.02	12	0.13	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
91	20240814	151117	57	100.00	KONEX			N	N	N	N		N	2985	-170	5	-5.39	37446920	13692	5433.33	3155	3155	2685	3625	2685	3155	2734.95	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	314	-4.88	16.49	12	0.13	-612.00	181.00	8960	20230915	-66.69	1940	20240621	53.87	8410	-64.51	20240226	1940	53.87	20240621	8960	-66.69	20230915	1940	53.87	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
92	20240814	141123	57	100.00	KONEX			N	N	N	N		N	2755	-400	5	-12.68	31992180	11718	4650.00	3155	3155	2685	3625	2685	3155	2730.17	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	290	-4.50	15.22	12	0.11	-612.00	181.00	8960	20230915	-69.25	1940	20240621	42.01	8410	-67.24	20240226	1940	42.01	20240621	8960	-69.25	20230915	1940	42.01	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
93	20240814	131119	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	25267245	9217	3657.54	3155	3155	2685	3625	2685	3155	2741.37	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	283	-4.39	14.83	12	0.09	-612.00	181.00	8960	20230915	-70.03	1940	20240621	38.40	8410	-68.07	20240226	1940	38.40	20240621	8960	-70.03	20230915	1940	38.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
94	20240814	121111	57	100.00	KONEX			N	N	N	N		N	2685	-470	4	-14.90	22184865	8069	3201.98	3155	3155	2685	3625	2685	3155	2749.39	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	283	-4.39	14.83	12	0.08	-612.00	181.00	8960	20230915	-70.03	1940	20240621	38.40	8410	-68.07	20240226	1940	38.40	20240621	8960	-70.03	20230915	1940	38.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
95	20240814	111108	57	100.00	KONEX			N	N	N	N		N	2755	-400	5	-12.68	11358600	4062	1611.90	3155	3155	2750	3625	2685	3155	2796.31	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	290	-4.50	15.22	12	0.04	-612.00	181.00	8960	20230915	-69.25	1940	20240621	42.01	8410	-67.24	20240226	1940	42.01	20240621	8960	-69.25	20230915	1940	42.01	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
96	20240814	101104	57	100.00	KONEX			N	N	N	N		N	2900	-255	5	-8.08	7686065	2750	1091.27	3155	3155	2750	3625	2685	3155	2794.93	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	305	-4.74	16.02	12	0.03	-612.00	181.00	8960	20230915	-67.63	1940	20240621	49.48	8410	-65.52	20240226	1940	49.48	20240621	8960	-67.63	20230915	1940	49.48	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
97	20240814	091140	57	100.00	KONEX			N	N	N	N		N	3155	0	3	0.00	6310	2	0.79	3155	3155	3155	3625	2685	3155	3155.00	0.00	0	0	3258	3206	3103	3051	2948	3232	3077	53	470	500	1950	5	1	10533205	332	-5.16	17.43	12	0.00	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
98	20240813	161059	57	100.00	KONEX			N	N	N	N		N	3155	-15	5	-0.47	757460	252	1200.00	3005	3155	3000	3645	2695	3170	3005.79	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	332	-5.16	17.43	12	0.00	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
99	20240813	151107	57	100.00	KONEX			N	N	N	N		N	3155	-15	5	-0.47	757460	252	1200.00	3005	3155	3000	3645	2695	3170	3005.79	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	332	-5.16	17.43	12	0.00	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
100	20240813	141103	57	100.00	KONEX			N	N	N	N		N	3155	-15	5	-0.47	757460	252	1200.00	3005	3155	3000	3645	2695	3170	3005.79	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	332	-5.16	17.43	12	0.00	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
101	20240813	131103	57	100.00	KONEX			N	N	N	N		N	3155	-15	5	-0.47	757460	252	1200.00	3005	3155	3000	3645	2695	3170	3005.79	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	332	-5.16	17.43	12	0.00	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
102	20240813	121058	57	100.00	KONEX			N	N	N	N		N	3155	-15	5	-0.47	757460	252	1200.00	3005	3155	3000	3645	2695	3170	3005.79	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	332	-5.16	17.43	12	0.00	-612.00	181.00	8960	20230915	-64.79	1940	20240621	62.63	8410	-62.49	20240226	1940	62.63	20240621	8960	-64.79	20230915	1940	62.63	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
103	20240813	111057	57	100.00	KONEX			N	N	N	N		N	3170	0	3	0.00	0	0	0.00	0	0	0	3645	2695	3170	0.00	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
104	20240813	101056	57	100.00	KONEX			N	N	N	N		N	3170	0	3	0.00	0	0	0.00	0	0	0	3645	2695	3170	0.00	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
105	20240813	091102	57	100.00	KONEX			N	N	N	N		N	3170	0	3	0.00	0	0	0.00	0	0	0	3645	2695	3170	0.00	0.00	0	0	3196	3182	3176	3162	3156	3180	3160	53	475	500	1960	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
106	20240812	161046	57	100.00	KONEX			N	N	N	N		N	3170	-60	5	-1.86	66870	21	95.45	3190	3190	3170	3710	2750	3230	3184.29	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
107	20240812	151051	57	100.00	KONEX			N	N	N	N		N	3170	-60	5	-1.86	66870	21	95.45	3190	3190	3170	3710	2750	3230	3184.29	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
108	20240812	141050	57	100.00	KONEX			N	N	N	N		N	3170	-60	5	-1.86	66870	21	95.45	3190	3190	3170	3710	2750	3230	3184.29	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
109	20240812	131045	57	100.00	KONEX			N	N	N	N		N	3170	-60	5	-1.86	66870	21	95.45	3190	3190	3170	3710	2750	3230	3184.29	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
110	20240812	121047	57	100.00	KONEX			N	N	N	N		N	3170	-60	5	-1.86	66870	21	95.45	3190	3190	3170	3710	2750	3230	3184.29	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	334	-5.18	17.51	12	0.00	-612.00	181.00	8960	20230915	-64.62	1940	20240621	63.40	8410	-62.31	20240226	1940	63.40	20240621	8960	-64.62	20230915	1940	63.40	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
111	20240812	111050	57	100.00	KONEX			N	N	N	N		N	3190	-40	5	-1.24	47850	15	68.18	3190	3190	3190	3710	2750	3230	3190.00	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	336	-5.21	17.62	12	0.00	-612.00	181.00	8960	20230915	-64.40	1940	20240621	64.43	8410	-62.07	20240226	1940	64.43	20240621	8960	-64.40	20230915	1940	64.43	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
112	20240812	101037	57	100.00	KONEX			N	N	N	N		N	3190	-40	5	-1.24	47850	15	68.18	3190	3190	3190	3710	2750	3230	3190.00	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	336	-5.21	17.62	12	0.00	-612.00	181.00	8960	20230915	-64.40	1940	20240621	64.43	8410	-62.07	20240226	1940	64.43	20240621	8960	-64.40	20230915	1940	64.43	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
113	20240812	091037	57	100.00	KONEX			N	N	N	N		N	3230	0	3	0.00	0	0	0.00	0	0	0	3710	2750	3230	0.00	0.00	0	0	3263	3246	3238	3221	3213	3242	3217	53	480	500	2000	5	1	10533205	340	-5.28	17.85	12	0.00	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
114	20240809	161030	57	100.00	KONEX			N	N	N	N		N	3230	-20	5	-0.62	71430	22	41.51	3255	3255	3230	3735	2765	3250	3246.82	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	340	-5.28	17.85	12	0.00	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
115	20240809	151055	57	100.00	KONEX			N	N	N	N		N	3230	-20	5	-0.62	71430	22	41.51	3255	3255	3230	3735	2765	3250	3246.82	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	340	-5.28	17.85	12	0.00	-612.00	181.00	8960	20230915	-63.95	1940	20240621	66.49	8410	-61.59	20240226	1940	66.49	20240621	8960	-63.95	20230915	1940	66.49	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
116	20240809	141102	57	100.00	KONEX			N	N	N	N		N	3245	-5	5	-0.15	58510	18	33.96	3255	3255	3245	3735	2765	3250	3250.56	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	342	-5.30	17.93	12	0.00	-612.00	181.00	8960	20230915	-63.78	1940	20240621	67.27	8410	-61.41	20240226	1940	67.27	20240621	8960	-63.78	20230915	1940	67.27	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
117	20240809	131051	57	100.00	KONEX			N	N	N	N		N	3245	-5	5	-0.15	58510	18	33.96	3255	3255	3245	3735	2765	3250	3250.56	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	342	-5.30	17.93	12	0.00	-612.00	181.00	8960	20230915	-63.78	1940	20240621	67.27	8410	-61.41	20240226	1940	67.27	20240621	8960	-63.78	20230915	1940	67.27	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
118	20240809	121052	57	100.00	KONEX			N	N	N	N		N	3245	-5	5	-0.15	58510	18	33.96	3255	3255	3245	3735	2765	3250	3250.56	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	342	-5.30	17.93	12	0.00	-612.00	181.00	8960	20230915	-63.78	1940	20240621	67.27	8410	-61.41	20240226	1940	67.27	20240621	8960	-63.78	20230915	1940	67.27	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
119	20240809	111044	57	100.00	KONEX			N	N	N	N		N	3245	-5	5	-0.15	58510	18	33.96	3255	3255	3245	3735	2765	3250	3250.56	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	342	-5.30	17.93	12	0.00	-612.00	181.00	8960	20230915	-63.78	1940	20240621	67.27	8410	-61.41	20240226	1940	67.27	20240621	8960	-63.78	20230915	1940	67.27	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
120	20240809	101050	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
121	20240809	091048	57	100.00	KONEX			N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	3735	2765	3250	0.00	0.00	0	0	3283	3266	3233	3216	3183	3275	3225	53	485	500	2010	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
122	20240808	161027	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
123	20240808	151043	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
124	20240808	141043	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
125	20240808	131040	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
126	20240808	121045	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
127	20240808	111041	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
128	20240808	101036	57	100.00	KONEX			N	N	N	N		N	3250	65	2	2.04	169750	53	9.87	3200	3250	3200	3660	2710	3185	3202.83	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	342	-5.31	17.96	12	0.00	-612.00	181.00	8960	20230915	-63.73	1940	20240621	67.53	8410	-61.36	20240226	1940	67.53	20240621	8960	-63.73	20230915	1940	67.53	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
129	20240808	091032	57	100.00	KONEX			N	N	N	N		N	3200	15	2	0.47	160000	50	9.31	3200	3200	3200	3660	2710	3185	3200.00	0.00	0	0	3321	3252	3126	3057	2931	3287	3092	53	475	500	1970	5	1	10533205	337	-5.23	17.68	12	0.00	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
130	20240807	161017	57	100.00	KONEX			N	N	N	N		N	3185	-15	5	-0.47	1694385	537	46.57	3000	3195	3000	3680	2720	3200	3155.28	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	335	-5.20	17.60	12	0.01	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
131	20240807	151031	57	100.00	KONEX			N	N	N	N		N	3185	-15	5	-0.47	1694385	537	46.57	3000	3195	3000	3680	2720	3200	3155.28	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	335	-5.20	17.60	12	0.01	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
132	20240807	141035	57	100.00	KONEX			N	N	N	N		N	3130	-70	5	-2.19	1691200	536	46.49	3000	3195	3000	3680	2720	3200	3155.22	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	330	-5.11	17.29	12	0.01	-612.00	181.00	8960	20230915	-65.07	1940	20240621	61.34	8410	-62.78	20240226	1940	61.34	20240621	8960	-65.07	20230915	1940	61.34	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
133	20240807	131029	57	100.00	KONEX			N	N	N	N		N	3190	-10	5	-0.31	1284300	406	35.21	3000	3195	3000	3680	2720	3200	3163.30	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	336	-5.21	17.62	12	0.00	-612.00	181.00	8960	20230915	-64.40	1940	20240621	64.43	8410	-62.07	20240226	1940	64.43	20240621	8960	-64.40	20230915	1940	64.43	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
134	20240807	121032	57	100.00	KONEX			N	N	N	N		N	3185	-15	5	-0.47	186915	61	5.29	3000	3195	3000	3680	2720	3200	3064.18	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	335	-5.20	17.60	12	0.00	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
135	20240807	111030	57	100.00	KONEX			N	N	N	N		N	3185	-15	5	-0.47	186915	61	5.29	3000	3195	3000	3680	2720	3200	3064.18	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	335	-5.20	17.60	12	0.00	-612.00	181.00	8960	20230915	-64.45	1940	20240621	64.18	8410	-62.13	20240226	1940	64.18	20240621	8960	-64.45	20230915	1940	64.18	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
136	20240807	101023	57	100.00	KONEX			N	N	N	N		N	3195	-5	5	-0.16	152730	50	4.34	3000	3195	3000	3680	2720	3200	3054.60	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
137	20240807	091055	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3466	3332	3166	3032	2866	3250	2950	53	480	500	1980	5	1	10533205	337	-5.23	17.68	12	0.00	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
138	20240806	161011	57	100.00	KONEX			N	N	N	N		N	3200	5	2	0.16	3496520	1153	115300.00	3300	3300	3000	3670	2720	3195	3032.54	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	337	-5.23	17.68	12	0.01	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
139	20240806	151026	57	100.00	KONEX			N	N	N	N		N	3200	5	2	0.16	3496520	1153	115300.00	3300	3300	3000	3670	2720	3195	3032.54	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	337	-5.23	17.68	12	0.01	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
140	20240806	141020	57	100.00	KONEX			N	N	N	N		N	3200	5	2	0.16	3496520	1153	115300.00	3300	3300	3000	3670	2720	3195	3032.54	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	337	-5.23	17.68	12	0.01	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
141	20240806	131026	57	100.00	KONEX			N	N	N	N		N	3245	50	2	1.56	460320	142	14200.00	3300	3300	3100	3670	2720	3195	3241.69	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	342	-5.30	17.93	12	0.00	-612.00	181.00	8960	20230915	-63.78	1940	20240621	67.27	8410	-61.41	20240226	1940	67.27	20240621	8960	-63.78	20230915	1940	67.27	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
142	20240806	121027	57	100.00	KONEX			N	N	N	N		N	3285	90	2	2.82	234075	71	7100.00	3300	3300	3285	3670	2720	3195	3296.83	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	346	-5.37	18.15	12	0.00	-612.00	181.00	8960	20230915	-63.34	1940	20240621	69.33	8410	-60.94	20240226	1940	69.33	20240621	8960	-63.34	20230915	1940	69.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
143	20240806	111013	57	100.00	KONEX			N	N	N	N		N	3285	90	2	2.82	234075	71	7100.00	3300	3300	3285	3670	2720	3195	3296.83	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	346	-5.37	18.15	12	0.00	-612.00	181.00	8960	20230915	-63.34	1940	20240621	69.33	8410	-60.94	20240226	1940	69.33	20240621	8960	-63.34	20230915	1940	69.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
144	20240806	101014	57	100.00	KONEX			N	N	N	N		N	3285	90	2	2.82	234075	71	7100.00	3300	3300	3285	3670	2720	3195	3296.83	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	346	-5.37	18.15	12	0.00	-612.00	181.00	8960	20230915	-63.34	1940	20240621	69.33	8410	-60.94	20240226	1940	69.33	20240621	8960	-63.34	20230915	1940	69.33	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
145	20240806	091021	57	100.00	KONEX			N	N	N	N		N	3300	105	2	3.29	184800	56	5600.00	3300	3300	3300	3670	2720	3195	3300.00	0.00	0	0	3195	3195	3195	3195	3195	3195	3195	53	475	500	1980	5	1	10533205	348	-5.39	18.23	12	0.00	-612.00	181.00	8960	20230915	-63.17	1940	20240621	70.10	8410	-60.76	20240226	1940	70.10	20240621	8960	-63.17	20230915	1940	70.10	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
146	20240805	160958	57	100.00	KONEX			N	N	N	N		N	3195	100	2	3.23	3195	1	3.33	3195	3195	3195	3555	2635	3095	3195.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
147	20240805	151016	57	100.00	KONEX			N	N	N	N		N	3195	100	2	3.23	3195	1	3.33	3195	3195	3195	3555	2635	3095	3195.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
148	20240805	141017	57	100.00	KONEX			N	N	N	N		N	3195	100	2	3.23	3195	1	3.33	3195	3195	3195	3555	2635	3095	3195.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
149	20240805	131016	57	100.00	KONEX			N	N	N	N		N	3195	100	2	3.23	3195	1	3.33	3195	3195	3195	3555	2635	3095	3195.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
150	20240805	121010	57	100.00	KONEX			N	N	N	N		N	3195	100	2	3.23	3195	1	3.33	3195	3195	3195	3555	2635	3095	3195.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
151	20240805	111009	57	100.00	KONEX			N	N	N	N		N	3195	100	2	3.23	3195	1	3.33	3195	3195	3195	3555	2635	3095	3195.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
152	20240805	101006	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	326	-5.06	17.10	12	0.00	-612.00	181.00	8960	20230915	-65.46	1940	20240621	59.54	8410	-63.20	20240226	1940	59.54	20240621	8960	-65.46	20230915	1940	59.54	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
153	20240805	091000	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	3555	2635	3095	0.00	0.00	0	0	3228	3161	3128	3061	3028	3145	3045	53	460	500	1910	5	1	10533205	326	-5.06	17.10	12	0.00	-612.00	181.00	8960	20230915	-65.46	1940	20240621	59.54	8410	-63.20	20240226	1940	59.54	20240621	8960	-65.46	20230915	1940	59.54	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
154	20240802	160952	57	100.00	KONEX			N	N	N	N		N	3095	30	2	0.98	93350	30	2.06	3100	3195	3095	3520	2610	3065	3111.67	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	326	-5.06	17.10	12	0.00	-612.00	181.00	8960	20230915	-65.46	1940	20240621	59.54	8410	-63.20	20240226	1940	59.54	20240621	8960	-65.46	20230915	1940	59.54	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
155	20240802	150952	57	100.00	KONEX			N	N	N	N		N	3095	30	2	0.98	93350	30	2.06	3100	3195	3095	3520	2610	3065	3111.67	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	326	-5.06	17.10	12	0.00	-612.00	181.00	8960	20230915	-65.46	1940	20240621	59.54	8410	-63.20	20240226	1940	59.54	20240621	8960	-65.46	20230915	1940	59.54	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
156	20240802	140955	57	100.00	KONEX			N	N	N	N		N	3100	35	2	1.14	74780	24	1.64	3100	3195	3100	3520	2610	3065	3115.83	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
157	20240802	130953	57	100.00	KONEX			N	N	N	N		N	3100	35	2	1.14	74780	24	1.64	3100	3195	3100	3520	2610	3065	3115.83	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	327	-5.07	17.13	12	0.00	-612.00	181.00	8960	20230915	-65.40	1940	20240621	59.79	8410	-63.14	20240226	1940	59.79	20240621	8960	-65.40	20230915	1940	59.79	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
158	20240802	120952	57	100.00	KONEX			N	N	N	N		N	3195	130	2	4.24	34195	11	0.75	3100	3195	3100	3520	2610	3065	3108.64	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
159	20240802	110953	57	100.00	KONEX			N	N	N	N		N	3195	130	2	4.24	34195	11	0.75	3100	3195	3100	3520	2610	3065	3108.64	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
160	20240802	100949	57	100.00	KONEX			N	N	N	N		N	3195	130	2	4.24	34195	11	0.75	3100	3195	3100	3520	2610	3065	3108.64	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	337	-5.22	17.65	12	0.00	-612.00	181.00	8960	20230915	-64.34	1940	20240621	64.69	8410	-62.01	20240226	1940	64.69	20240621	8960	-64.34	20230915	1940	64.69	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
161	20240802	090954	57	100.00	KONEX			N	N	N	N		N	3065	0	3	0.00	0	0	0.00	0	0	0	3520	2610	3065	0.00	0.00	0	0	3335	3200	3065	2930	2795	3132	2862	53	455	500	1900	5	1	10533205	323	-5.01	16.93	12	0.00	-612.00	181.00	8960	20230915	-65.79	1940	20240621	57.99	8410	-63.56	20240226	1940	57.99	20240621	8960	-65.79	20230915	1940	57.99	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
162	20240801	160949	57	100.00	KONEX			N	N	N	N		N	3065	-75	5	-2.39	4383085	1459	145900.00	3200	3200	2930	3610	2670	3140	3004.17	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	323	-5.01	16.93	12	0.01	-612.00	181.00	8960	20230915	-65.79	1940	20240621	57.99	8410	-63.56	20240226	1940	57.99	20240621	8960	-65.79	20230915	1940	57.99	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
163	20240801	151012	57	100.00	KONEX			N	N	N	N		N	3000	-140	5	-4.46	3840020	1278	127800.00	3200	3200	2930	3610	2670	3140	3004.71	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	316	-4.90	16.57	12	0.01	-612.00	181.00	8960	20230915	-66.52	1940	20240621	54.64	8410	-64.33	20240226	1940	54.64	20240621	8960	-66.52	20230915	1940	54.64	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
164	20240801	141000	57	100.00	KONEX			N	N	N	N		N	3070	-70	5	-2.23	527765	172	17200.00	3200	3200	3000	3610	2670	3140	3068.40	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	323	-5.02	16.96	12	0.00	-612.00	181.00	8960	20230915	-65.74	1940	20240621	58.25	8410	-63.50	20240226	1940	58.25	20240621	8960	-65.74	20230915	1940	58.25	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
165	20240801	130952	57	100.00	KONEX			N	N	N	N		N	3135	-5	5	-0.16	103650	34	3400.00	3200	3200	3000	3610	2670	3140	3048.53	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	330	-5.12	17.32	12	0.00	-612.00	181.00	8960	20230915	-65.01	1940	20240621	61.60	8410	-62.72	20240226	1940	61.60	20240621	8960	-65.01	20230915	1940	61.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
166	20240801	120957	57	100.00	KONEX			N	N	N	N		N	3135	-5	5	-0.16	97380	32	3200.00	3200	3200	3000	3610	2670	3140	3043.12	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	330	-5.12	17.32	12	0.00	-612.00	181.00	8960	20230915	-65.01	1940	20240621	61.60	8410	-62.72	20240226	1940	61.60	20240621	8960	-65.01	20230915	1940	61.60	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
167	20240801	110957	57	100.00	KONEX			N	N	N	N		N	3200	60	2	1.91	3200	1	100.00	3200	3200	3200	3610	2670	3140	3200.00	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	337	-5.23	17.68	12	0.00	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
168	20240801	100951	57	100.00	KONEX			N	N	N	N		N	3200	60	2	1.91	3200	1	100.00	3200	3200	3200	3610	2670	3140	3200.00	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	337	-5.23	17.68	12	0.00	-612.00	181.00	8960	20230915	-64.29	1940	20240621	64.95	8410	-61.95	20240226	1940	64.95	20240621	8960	-64.29	20230915	1940	64.95	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N
169	20240801	090942	57	100.00	KONEX			N	N	N	N		N	3140	0	3	0.00	0	0	0.00	0	0	0	3610	2670	3140	0.00	0.00	0	0	3140	3140	3140	3140	3140	3140	3140	53	470	500	1940	5	1	10533205	331	-5.13	17.35	12	0.00	-612.00	181.00	8960	20230915	-64.96	1940	20240621	61.86	8410	-62.66	20240226	1940	61.86	20240621	8960	-64.96	20230915	1940	61.86	20240621	0.00	N	341170	500	52 억		0	N	N	0	N	00	N