KissMeData/217880/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	160949	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	5051955	1687	30.62	3095	3095	2935	3440	2550	2995	2994.64	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
3	20240830	150959	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	4920175	1643	29.82	3095	3095	2935	3440	2550	2995	2994.63	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
4	20240830	140958	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	4881240	1630	29.59	3095	3095	2935	3440	2550	2995	2994.63	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
5	20240830	130952	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	4554785	1521	27.61	3095	3095	2935	3440	2550	2995	2994.60	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.01	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
6	20240830	120956	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	784500	262	4.76	3095	3095	2935	3440	2550	2995	2994.27	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.00	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
7	20240830	111007	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	309145	103	1.87	3095	3095	3000	3440	2550	2995	3001.41	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
8	20240830	101001	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	309145	103	1.87	3095	3095	3000	3440	2550	2995	3001.41	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
9	20240830	091005	57	100.00	KONEX			N	N	N	N		N	3095	100	2	3.34	3095	1	0.02	3095	3095	3095	3440	2550	2995	3095.00	0.00	0	0	3155	3075	3020	2940	2885	3047	2912	54	445	500	1790	5	1	10727290	332	-5.25	-20.63	12	0.00	-589.00	-150.00	3650	20240220	-15.21	1411	20240118	119.35	3650	-15.21	20240220	1411	119.35	20240118	5540	-44.13	20240206	1716	80.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
10	20240829	161004	57	100.00	KONEX			N	N	N	N		N	2995	10	2	0.34	16459080	5509	112.84	3100	3100	2965	3430	2540	2985	2987.67	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.05	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
11	20240829	151013	57	100.00	KONEX			N	N	N	N		N	2985	0	3	0.00	13089305	4382	89.76	3100	3100	2965	3430	2540	2985	2987.06	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	320	-5.07	-19.90	12	0.04	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
12	20240829	141013	57	100.00	KONEX			N	N	N	N		N	2990	5	2	0.17	12787810	4281	87.69	3100	3100	2965	3430	2540	2985	2987.11	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.04	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
13	20240829	131014	57	100.00	KONEX			N	N	N	N		N	2990	5	2	0.17	11672575	3908	80.05	3100	3100	2965	3430	2540	2985	2986.84	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.04	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
14	20240829	121014	57	100.00	KONEX			N	N	N	N		N	2990	5	2	0.17	10550115	3532	72.35	3100	3100	2965	3430	2540	2985	2987.01	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.03	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
15	20240829	111013	57	100.00	KONEX			N	N	N	N		N	2995	10	2	0.34	9841165	3293	67.45	3100	3100	2965	3430	2540	2985	2988.51	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.03	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
16	20240829	101007	57	100.00	KONEX			N	N	N	N		N	2965	-20	5	-0.67	9391560	3143	64.38	3100	3100	2965	3430	2540	2985	2988.09	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	318	-5.03	-19.77	12	0.03	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
17	20240829	091011	57	100.00	KONEX			N	N	N	N		N	3000	15	2	0.50	9085	3	0.06	3100	3100	2985	3430	2540	2985	3028.33	0.00	0	0	3158	3071	3003	2916	2848	3037	2882	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
18	20240828	160939	57	100.00	KONEX			N	N	N	N		N	2985	-25	5	-0.83	14435670	4882	106.83	3090	3090	2935	3460	2560	3010	2956.92	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	320	-5.07	-19.90	12	0.05	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
19	20240828	150947	57	100.00	KONEX			N	N	N	N		N	2985	-25	5	-0.83	14435670	4882	106.83	3090	3090	2935	3460	2560	3010	2956.92	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	320	-5.07	-19.90	12	0.05	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
20	20240828	140949	57	100.00	KONEX			N	N	N	N		N	2985	-25	5	-0.83	13143165	4449	97.35	3090	3090	2935	3460	2560	3010	2954.18	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	320	-5.07	-19.90	12	0.04	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
21	20240828	130945	57	100.00	KONEX			N	N	N	N		N	2975	-35	5	-1.16	12241710	4146	90.72	3090	3090	2935	3460	2560	3010	2952.66	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	319	-5.05	-19.83	12	0.04	-589.00	-150.00	3650	20240220	-18.49	1411	20240118	110.84	3650	-18.49	20240220	1411	110.84	20240118	5540	-46.30	20240206	1716	73.37	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
22	20240828	120943	57	100.00	KONEX			N	N	N	N		N	2985	-25	5	-0.83	8234760	2785	60.94	3090	3090	2950	3460	2560	3010	2956.83	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	320	-5.07	-19.90	12	0.03	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
23	20240828	110943	57	100.00	KONEX			N	N	N	N		N	2955	-55	5	-1.83	5681875	1924	42.10	3090	3090	2950	3460	2560	3010	2953.16	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	317	-5.02	-19.70	12	0.02	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
24	20240828	101011	57	100.00	KONEX			N	N	N	N		N	2965	-45	5	-1.50	500960	168	3.68	3090	3090	2950	3460	2560	3010	2981.90	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	318	-5.03	-19.77	12	0.00	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
25	20240828	090959	57	100.00	KONEX			N	N	N	N		N	3015	5	2	0.17	123745	41	0.90	3090	3090	2950	3460	2560	3010	3018.17	0.00	0	0	3043	3026	3008	2991	2973	3027	2992	54	450	500	1800	5	1	10727290	323	-5.12	-20.10	12	0.00	-589.00	-150.00	3650	20240220	-17.40	1411	20240118	113.68	3650	-17.40	20240220	1411	113.68	20240118	5540	-45.58	20240206	1716	75.70	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
26	20240827	160940	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	13717405	4570	35.13	3010	3025	2990	3460	2560	3010	3001.62	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.04	-589.00	-150.00	3650	20240220	-17.53	1411	20240118	113.32	3650	-17.53	20240220	1411	113.32	20240118	5540	-45.67	20240206	1716	75.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
27	20240827	150944	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	13717405	4570	35.13	3010	3025	2990	3460	2560	3010	3001.62	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.04	-589.00	-150.00	3650	20240220	-17.53	1411	20240118	113.32	3650	-17.53	20240220	1411	113.32	20240118	5540	-45.67	20240206	1716	75.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
28	20240827	140948	57	100.00	KONEX			N	N	N	N		N	2995	-15	5	-0.50	13612175	4535	34.86	3010	3025	2990	3460	2560	3010	3001.58	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	321	-5.08	-19.97	12	0.04	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
29	20240827	130950	57	100.00	KONEX			N	N	N	N		N	3005	-5	5	-0.17	11926405	3974	30.55	3010	3025	2990	3460	2560	3010	3001.11	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	322	-5.10	-20.03	12	0.04	-589.00	-150.00	3650	20240220	-17.67	1411	20240118	112.97	3650	-17.67	20240220	1411	112.97	20240118	5540	-45.76	20240206	1716	75.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
30	20240827	120951	57	100.00	KONEX			N	N	N	N		N	2995	-15	5	-0.50	5193075	1733	13.32	3010	3025	2990	3460	2560	3010	2996.58	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
31	20240827	110948	57	100.00	KONEX			N	N	N	N		N	2990	-20	5	-0.66	3942990	1315	10.11	3010	3025	2990	3460	2560	3010	2998.47	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
32	20240827	100946	57	100.00	KONEX			N	N	N	N		N	3000	-10	5	-0.33	2394170	797	6.13	3010	3025	2995	3460	2560	3010	3003.98	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	322	-5.09	-20.00	12	0.01	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
33	20240827	090946	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	9025	3	0.02	3010	3010	3005	3460	2560	3010	3008.33	0.00	0	0	3343	3176	3078	2911	2813	3127	2862	54	450	500	1800	5	1	10727290	323	-5.11	-20.07	12	0.00	-589.00	-150.00	3650	20240220	-17.53	1411	20240118	113.32	3650	-17.53	20240220	1411	113.32	20240118	5540	-45.67	20240206	1716	75.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
34	20240826	160931	57	100.00	KONEX			N	N	N	N		N	3010	-240	5	-7.38	39292625	13009	78.04	3100	3245	2980	3735	2765	3250	3020.42	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	323	-5.11	-20.07	12	0.12	-589.00	-150.00	3650	20240220	-17.53	1411	20240118	113.32	3650	-17.53	20240220	1411	113.32	20240118	5540	-45.67	20240206	1716	75.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
35	20240826	150940	57	100.00	KONEX			N	N	N	N		N	3030	-220	5	-6.77	38789965	12842	77.04	3100	3245	2980	3735	2765	3250	3020.55	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	325	-5.14	-20.20	12	0.12	-589.00	-150.00	3650	20240220	-16.99	1411	20240118	114.74	3650	-16.99	20240220	1411	114.74	20240118	5540	-45.31	20240206	1716	76.57	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
36	20240826	140944	57	100.00	KONEX			N	N	N	N		N	3030	-220	5	-6.77	34151155	11297	67.77	3100	3245	2980	3735	2765	3250	3023.03	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	325	-5.14	-20.20	12	0.11	-589.00	-150.00	3650	20240220	-16.99	1411	20240118	114.74	3650	-16.99	20240220	1411	114.74	20240118	5540	-45.31	20240206	1716	76.57	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
37	20240826	130944	57	100.00	KONEX			N	N	N	N		N	3040	-210	5	-6.46	32452865	10744	64.45	3100	3245	2980	3735	2765	3250	3020.56	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	326	-5.16	-20.27	12	0.10	-589.00	-150.00	3650	20240220	-16.71	1411	20240118	115.45	3650	-16.71	20240220	1411	115.45	20240118	5540	-45.13	20240206	1716	77.16	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
38	20240826	120938	57	100.00	KONEX			N	N	N	N		N	2995	-255	5	-7.85	20589090	6852	41.10	3100	3245	2980	3735	2765	3250	3004.83	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	321	-5.08	-19.97	12	0.06	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
39	20240826	110941	57	100.00	KONEX			N	N	N	N		N	3000	-250	5	-7.69	20081245	6682	40.08	3100	3245	2980	3735	2765	3250	3005.27	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	322	-5.09	-20.00	12	0.06	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
40	20240826	100943	57	100.00	KONEX			N	N	N	N		N	3000	-250	5	-7.69	18452890	6138	36.82	3100	3245	2990	3735	2765	3250	3006.34	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	322	-5.09	-20.00	12	0.06	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
41	20240826	090938	57	100.00	KONEX			N	N	N	N		N	3020	-230	5	-7.08	136950	45	0.27	3100	3245	3020	3735	2765	3250	3043.33	0.00	0	0	3553	3401	3103	2951	2653	3477	3027	54	485	500	1950	5	1	10727290	324	-5.13	-20.13	12	0.00	-589.00	-150.00	3650	20240220	-17.26	1411	20240118	114.03	3650	-17.26	20240220	1411	114.03	20240118	5540	-45.49	20240206	1716	75.99	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
42	20240823	160932	57	100.00	KONEX			N	N	N	N		N	3250	415	2	14.64	51918570	16670	700.71	2830	3255	2805	3260	2410	2835	3114.48	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	349	-5.52	-21.67	12	0.16	-589.00	-150.00	3650	20240220	-10.96	1411	20240118	130.33	3650	-10.96	20240220	1411	130.33	20240118	5540	-41.34	20240206	1716	89.39	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
43	20240823	150941	57	100.00	KONEX			N	N	N	N		N	3240	405	2	14.29	43197400	13983	587.77	2830	3255	2805	3260	2410	2835	3089.28	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	348	-5.50	-21.60	12	0.13	-589.00	-150.00	3650	20240220	-11.23	1411	20240118	129.62	3650	-11.23	20240220	1411	129.62	20240118	5540	-41.52	20240206	1716	88.81	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
44	20240823	140940	57	100.00	KONEX			N	N	N	N		N	3005	170	2	6.00	15147695	5168	217.23	2830	3090	2805	3260	2410	2835	2931.06	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	322	-5.10	-20.03	12	0.05	-589.00	-150.00	3650	20240220	-17.67	1411	20240118	112.97	3650	-17.67	20240220	1411	112.97	20240118	5540	-45.76	20240206	1716	75.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
45	20240823	130941	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	3406545	1207	50.74	2830	2835	2805	3260	2410	2835	2822.32	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.01	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
46	20240823	120939	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	3358435	1190	50.02	2830	2835	2805	3260	2410	2835	2822.21	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.01	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
47	20240823	110936	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	3330135	1180	49.60	2830	2835	2805	3260	2410	2835	2822.15	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.01	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
48	20240823	100939	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	3290495	1166	49.01	2830	2835	2805	3260	2410	2835	2822.04	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	304	-4.81	-18.90	12	0.01	-589.00	-150.00	3650	20240220	-22.33	1411	20240118	100.92	3650	-22.33	20240220	1411	100.92	20240118	5540	-48.83	20240206	1716	65.21	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
49	20240823	090939	57	100.00	KONEX			N	N	N	N		N	2835	0	3	0.00	675400	239	10.05	2830	2835	2820	3260	2410	2835	2825.94	0.00	0	0	2921	2877	2856	2812	2791	2867	2802	54	425	500	1700	5	1	10727290	304	-4.81	-18.90	12	0.00	-589.00	-150.00	3650	20240220	-22.33	1411	20240118	100.92	3650	-22.33	20240220	1411	100.92	20240118	5540	-48.83	20240206	1716	65.21	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
50	20240822	160933	57	100.00	KONEX			N	N	N	N		N	2835	-55	5	-1.90	6800650	2379	310.57	2900	2900	2835	3320	2460	2890	2858.62	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	304	-4.81	-18.90	12	0.02	-589.00	-150.00	3650	20240220	-22.33	1411	20240118	100.92	3650	-22.33	20240220	1411	100.92	20240118	5540	-48.83	20240206	1716	65.21	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
51	20240822	150940	57	100.00	KONEX			N	N	N	N		N	2860	-30	5	-1.04	6230815	2178	284.33	2900	2900	2835	3320	2460	2890	2860.80	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	307	-4.86	-19.07	12	0.02	-589.00	-150.00	3650	20240220	-21.64	1411	20240118	102.69	3650	-21.64	20240220	1411	102.69	20240118	5540	-48.38	20240206	1716	66.67	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
52	20240822	140942	57	100.00	KONEX			N	N	N	N		N	2840	-50	5	-1.73	5246490	1831	239.03	2900	2900	2840	3320	2460	2890	2865.37	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	305	-4.82	-18.93	12	0.02	-589.00	-150.00	3650	20240220	-22.19	1411	20240118	101.28	3650	-22.19	20240220	1411	101.28	20240118	5540	-48.74	20240206	1716	65.50	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
53	20240822	130941	57	100.00	KONEX			N	N	N	N		N	2845	-45	5	-1.56	2918925	1015	132.51	2900	2900	2845	3320	2460	2890	2875.79	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	305	-4.83	-18.97	12	0.01	-589.00	-150.00	3650	20240220	-22.05	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	5540	-48.65	20240206	1716	65.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
54	20240822	120945	57	100.00	KONEX			N	N	N	N		N	2885	-5	5	-0.17	2253785	782	102.09	2900	2900	2845	3320	2460	2890	2882.08	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	309	-4.90	-19.23	12	0.01	-589.00	-150.00	3650	20240220	-20.96	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	5540	-47.92	20240206	1716	68.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
55	20240822	110936	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	2219255	770	100.52	2900	2900	2850	3320	2460	2890	2882.15	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	309	-4.89	-19.20	12	0.01	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
56	20240822	100935	57	100.00	KONEX			N	N	N	N		N	2885	-5	5	-0.17	2075255	720	93.99	2900	2900	2850	3320	2460	2890	2882.30	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	309	-4.90	-19.23	12	0.01	-589.00	-150.00	3650	20240220	-20.96	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	5540	-47.92	20240206	1716	68.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
57	20240822	090936	57	100.00	KONEX			N	N	N	N		N	2850	-40	5	-1.38	8600	3	0.39	2900	2900	2850	3320	2460	2890	2866.67	0.00	0	0	2943	2916	2873	2846	2803	2895	2825	54	430	500	1730	5	1	10727290	306	-4.84	-19.00	12	0.00	-589.00	-150.00	3650	20240220	-21.92	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	5540	-48.56	20240206	1716	66.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
58	20240821	160931	57	100.00	KONEX			N	N	N	N		N	2890	15	2	0.52	2188210	766	97.70	2900	2900	2830	3305	2445	2875	2856.67	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
59	20240821	150944	57	100.00	KONEX			N	N	N	N		N	2890	15	2	0.52	2188210	766	97.70	2900	2900	2830	3305	2445	2875	2856.67	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
60	20240821	140941	57	100.00	KONEX			N	N	N	N		N	2890	15	2	0.52	2188210	766	97.70	2900	2900	2830	3305	2445	2875	2856.67	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
61	20240821	130946	57	100.00	KONEX			N	N	N	N		N	2890	15	2	0.52	2188210	766	97.70	2900	2900	2830	3305	2445	2875	2856.67	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
62	20240821	120945	57	100.00	KONEX			N	N	N	N		N	2890	15	2	0.52	1307940	459	58.55	2900	2900	2830	3305	2445	2875	2849.54	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.00	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
63	20240821	110940	57	100.00	KONEX			N	N	N	N		N	2890	15	2	0.52	1307940	459	58.55	2900	2900	2830	3305	2445	2875	2849.54	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	310	-4.91	-19.27	12	0.00	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
64	20240821	100945	57	100.00	KONEX			N	N	N	N		N	2850	-25	5	-0.87	905835	319	40.69	2900	2900	2830	3305	2445	2875	2839.61	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	306	-4.84	-19.00	12	0.00	-589.00	-150.00	3650	20240220	-21.92	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	5540	-48.56	20240206	1716	66.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
65	20240821	090936	57	100.00	KONEX			N	N	N	N		N	2900	25	2	0.87	17400	6	0.77	2900	2900	2900	3305	2445	2875	2900.00	0.00	0	0	2928	2901	2868	2841	2808	2885	2825	54	430	500	1720	5	1	10727290	311	-4.92	-19.33	12	0.00	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
66	20240820	160925	57	100.00	KONEX			N	N	N	N		N	2875	10	2	0.35	2236420	784	28.81	2890	2895	2835	3290	2440	2865	2852.58	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	308	-4.88	-19.17	12	0.01	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
67	20240820	150936	57	100.00	KONEX			N	N	N	N		N	2875	10	2	0.35	2236420	784	28.81	2890	2895	2835	3290	2440	2865	2852.58	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	308	-4.88	-19.17	12	0.01	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
68	20240820	140934	57	100.00	KONEX			N	N	N	N		N	2875	10	2	0.35	2236420	784	28.81	2890	2895	2835	3290	2440	2865	2852.58	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	308	-4.88	-19.17	12	0.01	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
69	20240820	130936	57	100.00	KONEX			N	N	N	N		N	2875	10	2	0.35	1365400	481	17.68	2890	2895	2835	3290	2440	2865	2838.67	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	308	-4.88	-19.17	12	0.00	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
70	20240820	120930	57	100.00	KONEX			N	N	N	N		N	2880	15	2	0.52	1288345	454	16.69	2890	2895	2835	3290	2440	2865	2837.76	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	309	-4.89	-19.20	12	0.00	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
71	20240820	110928	57	100.00	KONEX			N	N	N	N		N	2880	15	2	0.52	1203105	424	15.58	2890	2895	2835	3290	2440	2865	2837.51	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	309	-4.89	-19.20	12	0.00	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
72	20240820	100926	57	100.00	KONEX			N	N	N	N		N	2840	-25	5	-0.87	1200225	423	15.55	2890	2895	2835	3290	2440	2865	2837.41	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	305	-4.82	-18.93	12	0.00	-589.00	-150.00	3650	20240220	-22.19	1411	20240118	101.28	3650	-22.19	20240220	1411	101.28	20240118	5540	-48.74	20240206	1716	65.50	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
73	20240820	090929	57	100.00	KONEX			N	N	N	N		N	2890	25	2	0.87	5780	2	0.07	2890	2890	2890	3290	2440	2865	2890.00	0.00	0	0	2948	2906	2853	2811	2758	2880	2785	54	425	500	1710	5	1	10727290	310	-4.91	-19.27	12	0.00	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
74	20240819	160918	57	100.00	KONEX			N	N	N	N		N	2865	35	2	1.24	7724985	2721	62.54	2895	2895	2800	3250	2410	2830	2839.02	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	307	-4.86	-19.10	12	0.03	-589.00	-150.00	3650	20240220	-21.51	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	5540	-48.29	20240206	1716	66.96	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
75	20240819	150927	57	100.00	KONEX			N	N	N	N		N	2865	35	2	1.24	6730830	2374	54.56	2895	2895	2800	3250	2410	2830	2835.23	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	307	-4.86	-19.10	12	0.02	-589.00	-150.00	3650	20240220	-21.51	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	5540	-48.29	20240206	1716	66.96	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
76	20240819	140928	57	100.00	KONEX			N	N	N	N		N	2865	35	2	1.24	2955510	1037	23.83	2895	2895	2800	3250	2410	2830	2850.06	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	307	-4.86	-19.10	12	0.01	-589.00	-150.00	3650	20240220	-21.51	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	5540	-48.29	20240206	1716	66.96	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
77	20240819	130923	57	100.00	KONEX			N	N	N	N		N	2865	35	2	1.24	2789340	979	22.50	2895	2895	2800	3250	2410	2830	2849.17	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	307	-4.86	-19.10	12	0.01	-589.00	-150.00	3650	20240220	-21.51	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	5540	-48.29	20240206	1716	66.96	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
78	20240819	120923	57	100.00	KONEX			N	N	N	N		N	2870	40	2	1.41	1784725	628	14.43	2895	2895	2800	3250	2410	2830	2841.92	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	308	-4.87	-19.13	12	0.01	-589.00	-150.00	3650	20240220	-21.37	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	5540	-48.19	20240206	1716	67.25	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
79	20240819	110924	57	100.00	KONEX			N	N	N	N		N	2870	40	2	1.41	774480	276	6.34	2895	2895	2800	3250	2410	2830	2806.09	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	308	-4.87	-19.13	12	0.00	-589.00	-150.00	3650	20240220	-21.37	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	5540	-48.19	20240206	1716	67.25	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
80	20240819	100926	57	100.00	KONEX			N	N	N	N		N	2875	45	2	1.59	745810	266	6.11	2895	2895	2800	3250	2410	2830	2803.80	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	308	-4.88	-19.17	12	0.00	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
81	20240819	090924	57	100.00	KONEX			N	N	N	N		N	2895	65	2	2.30	5790	2	0.05	2895	2895	2895	3250	2410	2830	2895.00	0.00	0	0	2966	2897	2831	2762	2696	2865	2730	54	420	500	1690	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
82	20240816	160916	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	12195325	4351	21.99	2900	2900	2765	3260	2410	2835	2802.88	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.04	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
83	20240816	150920	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	12133065	4329	21.87	2900	2900	2765	3260	2410	2835	2802.74	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.04	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
84	20240816	140923	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	12133065	4329	21.87	2900	2900	2765	3260	2410	2835	2802.74	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.04	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
85	20240816	130925	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	1999035	711	3.59	2900	2900	2765	3260	2410	2835	2811.58	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.01	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
86	20240816	120920	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	1999035	711	3.59	2900	2900	2765	3260	2410	2835	2811.58	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.01	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
87	20240816	110924	57	100.00	KONEX			N	N	N	N		N	2800	-35	5	-1.23	1291875	459	2.32	2900	2900	2765	3260	2410	2835	2814.54	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	300	-4.75	-18.67	12	0.00	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
88	20240816	100920	57	100.00	KONEX			N	N	N	N		N	2830	-5	5	-0.18	384955	136	0.69	2900	2900	2765	3260	2410	2835	2830.55	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	304	-4.80	-18.87	12	0.00	-589.00	-150.00	3650	20240220	-22.47	1411	20240118	100.57	3650	-22.47	20240220	1411	100.57	20240118	5540	-48.92	20240206	1716	64.92	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
89	20240816	090921	57	100.00	KONEX			N	N	N	N		N	2900	65	2	2.29	2900	1	0.01	2900	2900	2900	3260	2410	2835	2900.00	0.00	0	0	2958	2896	2803	2741	2648	2850	2695	54	425	500	1700	5	1	10727290	311	-4.92	-19.33	12	0.00	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
90	20240814	160921	57	100.00	KONEX			N	N	N	N		N	2835	10	2	0.35	54426290	19790	352.70	2865	2865	2710	3245	2405	2825	2750.19	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	304	-4.81	-18.90	12	0.18	-589.00	-150.00	3650	20240220	-22.33	1411	20240118	100.92	3650	-22.33	20240220	1411	100.92	20240118	5540	-48.83	20240206	1716	65.21	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
91	20240814	150922	57	100.00	KONEX			N	N	N	N		N	2835	10	2	0.35	54426290	19790	352.70	2865	2865	2710	3245	2405	2825	2750.19	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	304	-4.81	-18.90	12	0.18	-589.00	-150.00	3650	20240220	-22.33	1411	20240118	100.92	3650	-22.33	20240220	1411	100.92	20240118	5540	-48.83	20240206	1716	65.21	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
92	20240814	140927	57	100.00	KONEX			N	N	N	N		N	2835	10	2	0.35	54142790	19690	350.92	2865	2865	2710	3245	2405	2825	2749.76	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	304	-4.81	-18.90	12	0.18	-589.00	-150.00	3650	20240220	-22.33	1411	20240118	100.92	3650	-22.33	20240220	1411	100.92	20240118	5540	-48.83	20240206	1716	65.21	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
93	20240814	130924	57	100.00	KONEX			N	N	N	N		N	2800	-25	5	-0.88	43275805	15807	281.71	2865	2865	2710	3245	2405	2825	2737.76	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	300	-4.75	-18.67	12	0.15	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
94	20240814	120919	57	100.00	KONEX			N	N	N	N		N	2765	-60	5	-2.12	40601635	14840	264.48	2865	2865	2710	3245	2405	2825	2735.96	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	297	-4.69	-18.43	12	0.14	-589.00	-150.00	3650	20240220	-24.25	1411	20240118	95.96	3650	-24.25	20240220	1411	95.96	20240118	5540	-50.09	20240206	1716	61.13	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
95	20240814	110916	57	100.00	KONEX			N	N	N	N		N	2760	-65	5	-2.30	36186620	13241	235.98	2865	2865	2710	3245	2405	2825	2732.92	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	296	-4.69	-18.40	12	0.12	-589.00	-150.00	3650	20240220	-24.38	1411	20240118	95.61	3650	-24.38	20240220	1411	95.61	20240118	5540	-50.18	20240206	1716	60.84	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
96	20240814	100914	57	100.00	KONEX			N	N	N	N		N	2845	20	2	0.71	322205	113	2.01	2865	2865	2845	3245	2405	2825	2851.37	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	305	-4.83	-18.97	12	0.00	-589.00	-150.00	3650	20240220	-22.05	1411	20240118	101.63	3650	-22.05	20240220	1411	101.63	20240118	5540	-48.65	20240206	1716	65.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
97	20240814	090946	57	100.00	KONEX			N	N	N	N		N	2865	40	2	1.42	2865	1	0.02	2865	2865	2865	3245	2405	2825	2865.00	0.00	0	0	3075	2950	2875	2750	2675	2912	2712	54	420	500	1690	5	1	10727290	307	-4.86	-19.10	12	0.00	-589.00	-150.00	3650	20240220	-21.51	1411	20240118	103.05	3650	-21.51	20240220	1411	103.05	20240118	5540	-48.29	20240206	1716	66.96	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
98	20240813	160905	57	100.00	KONEX			N	N	N	N		N	2825	-65	5	-2.25	15792850	5611	673.59	2900	3000	2800	3320	2460	2890	2814.62	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	303	-4.80	-18.83	12	0.05	-589.00	-150.00	3650	20240220	-22.60	1411	20240118	100.21	3650	-22.60	20240220	1411	100.21	20240118	5540	-49.01	20240206	1716	64.63	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
99	20240813	150913	57	100.00	KONEX			N	N	N	N		N	2855	-35	5	-1.21	13988080	4977	597.48	2900	3000	2800	3320	2460	2890	2810.54	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	306	-4.85	-19.03	12	0.05	-589.00	-150.00	3650	20240220	-21.78	1411	20240118	102.34	3650	-21.78	20240220	1411	102.34	20240118	5540	-48.47	20240206	1716	66.38	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
100	20240813	140913	57	100.00	KONEX			N	N	N	N		N	2810	-80	5	-2.77	13674030	4867	584.27	2900	3000	2800	3320	2460	2890	2809.54	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	301	-4.77	-18.73	12	0.05	-589.00	-150.00	3650	20240220	-23.01	1411	20240118	99.15	3650	-23.01	20240220	1411	99.15	20240118	5540	-49.28	20240206	1716	63.75	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
101	20240813	130913	57	100.00	KONEX			N	N	N	N		N	2875	-15	5	-0.52	13668410	4865	584.03	2900	3000	2800	3320	2460	2890	2809.54	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	308	-4.88	-19.17	12	0.05	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
102	20240813	120907	57	100.00	KONEX			N	N	N	N		N	2875	-15	5	-0.52	13654035	4860	583.43	2900	3000	2800	3320	2460	2890	2809.47	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	308	-4.88	-19.17	12	0.05	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
103	20240813	110905	57	100.00	KONEX			N	N	N	N		N	2875	-15	5	-0.52	13539035	4820	578.63	2900	3000	2800	3320	2460	2890	2808.93	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	308	-4.88	-19.17	12	0.04	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
104	20240813	100907	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	13231040	4713	565.79	2900	3000	2800	3320	2460	2890	2807.35	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	309	-4.89	-19.20	12	0.04	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
105	20240813	090911	57	100.00	KONEX			N	N	N	N		N	2995	105	2	3.63	34995	12	1.44	2900	3000	2900	3320	2460	2890	2916.25	0.00	0	0	2946	2917	2866	2837	2786	2892	2812	54	430	500	1730	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
106	20240812	160900	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	2371420	833	6.61	2895	2895	2815	3325	2465	2895	2846.84	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
107	20240812	150901	57	100.00	KONEX			N	N	N	N		N	2890	-5	5	-0.17	2313620	813	6.45	2895	2895	2815	3325	2465	2895	2845.78	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	310	-4.91	-19.27	12	0.01	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
108	20240812	140901	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	901225	312	2.47	2895	2895	2830	3325	2465	2895	2888.54	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
109	20240812	130858	57	100.00	KONEX			N	N	N	N		N	2880	-15	5	-0.52	878100	304	2.41	2895	2895	2830	3325	2465	2895	2888.49	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	309	-4.89	-19.20	12	0.00	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
110	20240812	120858	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	869445	301	2.39	2895	2895	2830	3325	2465	2895	2888.52	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
111	20240812	110900	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	771015	267	2.12	2895	2895	2830	3325	2465	2895	2887.70	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
112	20240812	100852	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	177540	62	0.49	2895	2895	2830	3325	2465	2895	2863.55	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
113	20240812	090850	57	100.00	KONEX			N	N	N	N		N	2895	0	3	0.00	2895	1	0.01	2895	2895	2895	3325	2465	2895	2895.00	0.00	0	0	3018	2956	2878	2816	2738	2917	2777	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.00	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
114	20240809	160847	57	100.00	KONEX			N	N	N	N		N	2895	-10	5	-0.34	35870410	12608	235.97	2940	2940	2800	3340	2470	2905	2845.05	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	311	-4.92	-19.30	12	0.12	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
115	20240809	150906	57	100.00	KONEX			N	N	N	N		N	2900	-5	5	-0.17	35861725	12605	235.92	2940	2940	2800	3340	2470	2905	2845.04	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	311	-4.92	-19.33	12	0.12	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
116	20240809	140910	57	100.00	KONEX			N	N	N	N		N	2900	-5	5	-0.17	35861725	12605	235.92	2940	2940	2800	3340	2470	2905	2845.04	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	311	-4.92	-19.33	12	0.12	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
117	20240809	130903	57	100.00	KONEX			N	N	N	N		N	2875	-30	5	-1.03	33770040	11879	222.33	2940	2940	2800	3340	2470	2905	2842.84	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	308	-4.88	-19.17	12	0.11	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
118	20240809	120902	57	100.00	KONEX			N	N	N	N		N	2875	-30	5	-1.03	29129790	10265	192.12	2940	2940	2800	3340	2470	2905	2837.78	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	308	-4.88	-19.17	12	0.10	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
119	20240809	110856	57	100.00	KONEX			N	N	N	N		N	2875	-30	5	-1.03	26094315	9194	172.08	2940	2940	2800	3340	2470	2905	2838.19	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	308	-4.88	-19.17	12	0.09	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
120	20240809	100904	57	100.00	KONEX			N	N	N	N		N	2895	-10	5	-0.34	5891260	2035	38.09	2940	2940	2880	3340	2470	2905	2894.97	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	311	-4.92	-19.30	12	0.02	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
121	20240809	090858	57	100.00	KONEX			N	N	N	N		N	2895	-10	5	-0.34	3071730	1061	19.86	2940	2940	2895	3340	2470	2905	2895.13	0.00	0	0	3101	3002	2901	2802	2701	3052	2852	54	435	500	1740	5	1	10727290	311	-4.92	-19.30	12	0.01	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
122	20240808	160842	57	100.00	KONEX			N	N	N	N		N	2905	20	2	0.69	15178490	5343	67.19	2880	3000	2800	3315	2455	2885	2840.82	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	312	-4.93	-19.37	12	0.05	-589.00	-150.00	3650	20240220	-20.41	1411	20240118	105.88	3650	-20.41	20240220	1411	105.88	20240118	5540	-47.56	20240206	1716	69.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
123	20240808	150854	57	100.00	KONEX			N	N	N	N		N	2905	20	2	0.69	15178490	5343	67.19	2880	3000	2800	3315	2455	2885	2840.82	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	312	-4.93	-19.37	12	0.05	-589.00	-150.00	3650	20240220	-20.41	1411	20240118	105.88	3650	-20.41	20240220	1411	105.88	20240118	5540	-47.56	20240206	1716	69.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
124	20240808	140856	57	100.00	KONEX			N	N	N	N		N	2905	20	2	0.69	15169775	5340	67.15	2880	3000	2800	3315	2455	2885	2840.78	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	312	-4.93	-19.37	12	0.05	-589.00	-150.00	3650	20240220	-20.41	1411	20240118	105.88	3650	-20.41	20240220	1411	105.88	20240118	5540	-47.56	20240206	1716	69.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
125	20240808	130854	57	100.00	KONEX			N	N	N	N		N	2905	20	2	0.69	15169775	5340	67.15	2880	3000	2800	3315	2455	2885	2840.78	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	312	-4.93	-19.37	12	0.05	-589.00	-150.00	3650	20240220	-20.41	1411	20240118	105.88	3650	-20.41	20240220	1411	105.88	20240118	5540	-47.56	20240206	1716	69.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
126	20240808	120859	57	100.00	KONEX			N	N	N	N		N	2990	105	2	3.64	8299090	2917	36.68	2880	3000	2800	3315	2455	2885	2845.08	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	321	-5.08	-19.93	12	0.03	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
127	20240808	110853	57	100.00	KONEX			N	N	N	N		N	2990	105	2	3.64	7475595	2639	33.19	2880	3000	2800	3315	2455	2885	2832.74	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	321	-5.08	-19.93	12	0.02	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
128	20240808	100851	57	100.00	KONEX			N	N	N	N		N	2990	105	2	3.64	1024625	346	4.35	2880	3000	2880	3315	2455	2885	2961.34	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	321	-5.08	-19.93	12	0.00	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
129	20240808	090846	57	100.00	KONEX			N	N	N	N		N	2880	-5	5	-0.17	2880	1	0.01	2880	2880	2880	3315	2455	2885	2880.00	0.00	0	0	3128	3006	2878	2756	2628	2942	2692	54	430	500	1730	5	1	10727290	309	-4.89	-19.20	12	0.00	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
130	20240807	160832	57	100.00	KONEX			N	N	N	N		N	2885	-105	5	-3.51	22574080	7952	96.35	3000	3000	2750	3435	2545	2990	2838.79	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	309	-4.90	-19.23	12	0.07	-589.00	-150.00	3650	20240220	-20.96	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	5540	-47.92	20240206	1716	68.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
131	20240807	150844	57	100.00	KONEX			N	N	N	N		N	2875	-115	5	-3.85	20903695	7371	89.31	3000	3000	2750	3435	2545	2990	2835.94	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	308	-4.88	-19.17	12	0.07	-589.00	-150.00	3650	20240220	-21.23	1411	20240118	103.76	3650	-21.23	20240220	1411	103.76	20240118	5540	-48.10	20240206	1716	67.54	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
132	20240807	140850	57	100.00	KONEX			N	N	N	N		N	2885	-105	5	-3.51	11364530	4007	48.55	3000	3000	2750	3435	2545	2990	2836.17	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	309	-4.90	-19.23	12	0.04	-589.00	-150.00	3650	20240220	-20.96	1411	20240118	104.46	3650	-20.96	20240220	1411	104.46	20240118	5540	-47.92	20240206	1716	68.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
133	20240807	130844	57	100.00	KONEX			N	N	N	N		N	2895	-95	5	-3.18	10750025	3794	45.97	3000	3000	2750	3435	2545	2990	2833.43	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	311	-4.92	-19.30	12	0.04	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
134	20240807	120847	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	10712390	3781	45.81	3000	3000	2750	3435	2545	2990	2833.22	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	311	-4.92	-19.33	12	0.04	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
135	20240807	110844	57	100.00	KONEX			N	N	N	N		N	2945	-45	5	-1.51	10481755	3701	44.84	3000	3000	2750	3435	2545	2990	2832.14	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	316	-5.00	-19.63	12	0.03	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
136	20240807	100839	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	4141270	1455	17.63	3000	3000	2750	3435	2545	2990	2846.23	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	320	-5.07	-19.90	12	0.01	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
137	20240807	090906	57	100.00	KONEX			N	N	N	N		N	3000	10	2	0.33	15000	5	0.06	3000	3000	3000	3435	2545	2990	3000.00	0.00	0	0	3130	3060	2930	2860	2730	3095	2895	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
138	20240806	160830	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	24640615	8253	36.25	2900	3000	2800	3335	2465	2900	2985.66	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.08	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
139	20240806	150841	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	24640615	8253	36.25	2900	3000	2800	3335	2465	2900	2985.66	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.08	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
140	20240806	140837	57	100.00	KONEX			N	N	N	N		N	2990	90	2	3.10	21539985	7216	31.69	2900	3000	2800	3335	2465	2900	2985.03	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	321	-5.08	-19.93	12	0.07	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
141	20240806	130839	57	100.00	KONEX			N	N	N	N		N	2800	-100	5	-3.45	19280075	6453	28.34	2900	3000	2800	3335	2465	2900	2987.77	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	300	-4.75	-18.67	12	0.06	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
142	20240806	120842	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	17966525	5995	26.33	2900	3000	2900	3335	2465	2900	2996.92	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	322	-5.09	-20.00	12	0.06	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
143	20240806	110830	57	100.00	KONEX			N	N	N	N		N	2995	95	2	3.28	5205135	1736	7.62	2900	3000	2900	3335	2465	2900	2998.35	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
144	20240806	100830	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	5169195	1724	7.57	2900	3000	2900	3335	2465	2900	2998.37	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	322	-5.09	-20.00	12	0.02	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
145	20240806	090836	57	100.00	KONEX			N	N	N	N		N	3000	100	2	3.45	32000	11	0.05	2900	3000	2900	3335	2465	2900	2909.09	0.00	0	0	3353	3126	2873	2646	2393	3000	2520	54	435	500	1740	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
146	20240805	160819	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	63417660	22769	512.82	3100	3100	2620	3435	2545	2990	2785.26	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	311	-4.92	-19.33	12	0.21	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
147	20240805	150834	57	100.00	KONEX			N	N	N	N		N	2900	-90	5	-3.01	54369660	19649	442.55	3100	3100	2620	3435	2545	2990	2767.04	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	311	-4.92	-19.33	12	0.18	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
148	20240805	140835	57	100.00	KONEX			N	N	N	N		N	2800	-190	5	-6.35	36865735	13141	295.97	3100	3100	2700	3435	2545	2990	2805.40	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	300	-4.75	-18.67	12	0.12	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
149	20240805	130833	57	100.00	KONEX			N	N	N	N		N	2800	-190	5	-6.35	36834985	13130	295.72	3100	3100	2700	3435	2545	2990	2805.41	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	300	-4.75	-18.67	12	0.12	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
150	20240805	120829	57	100.00	KONEX			N	N	N	N		N	2800	-190	5	-6.35	21309185	7522	169.41	3100	3100	2800	3435	2545	2990	2832.91	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	300	-4.75	-18.67	12	0.07	-589.00	-150.00	3650	20240220	-23.29	1411	20240118	98.44	3650	-23.29	20240220	1411	98.44	20240118	5540	-49.46	20240206	1716	63.17	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
151	20240805	110828	57	100.00	KONEX			N	N	N	N		N	2805	-185	5	-6.19	11197520	3914	88.15	3100	3100	2805	3435	2545	2990	2860.89	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	301	-4.76	-18.70	12	0.04	-589.00	-150.00	3650	20240220	-23.15	1411	20240118	98.80	3650	-23.15	20240220	1411	98.80	20240118	5540	-49.37	20240206	1716	63.46	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
152	20240805	100826	57	100.00	KONEX			N	N	N	N		N	2905	-85	5	-2.84	4254105	1463	32.95	3100	3100	2905	3435	2545	2990	2907.80	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	312	-4.93	-19.37	12	0.01	-589.00	-150.00	3650	20240220	-20.41	1411	20240118	105.88	3650	-20.41	20240220	1411	105.88	20240118	5540	-47.56	20240206	1716	69.29	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
153	20240805	090821	57	100.00	KONEX			N	N	N	N		N	3090	100	2	3.34	35835	12	0.27	3100	3100	2950	3435	2545	2990	2986.25	0.00	0	0	3203	3096	3043	2936	2883	3070	2910	54	445	500	1790	5	1	10727290	331	-5.25	-20.60	12	0.00	-589.00	-150.00	3650	20240220	-15.34	1411	20240118	118.99	3650	-15.34	20240220	1411	118.99	20240118	5540	-44.22	20240206	1716	80.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
154	20240802	160814	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	13787250	4440	292.88	3100	3150	2990	3435	2545	2990	3105.24	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.04	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
155	20240802	150813	57	100.00	KONEX			N	N	N	N		N	3025	35	2	1.17	13700540	4411	290.96	3100	3150	2990	3435	2545	2990	3105.99	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	325	-5.14	-20.17	12	0.04	-589.00	-150.00	3650	20240220	-17.12	1411	20240118	114.39	3650	-17.12	20240220	1411	114.39	20240118	5540	-45.40	20240206	1716	76.28	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
156	20240802	140817	57	100.00	KONEX			N	N	N	N		N	3025	35	2	1.17	13628015	4387	289.38	3100	3150	2990	3435	2545	2990	3106.45	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	325	-5.14	-20.17	12	0.04	-589.00	-150.00	3650	20240220	-17.12	1411	20240118	114.39	3650	-17.12	20240220	1411	114.39	20240118	5540	-45.40	20240206	1716	76.28	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
157	20240802	130813	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	13606860	4380	288.92	3100	3150	2990	3435	2545	2990	3106.59	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.04	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
158	20240802	120815	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	13555980	4363	287.80	3100	3150	2990	3435	2545	2990	3107.03	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.04	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
159	20240802	110815	57	100.00	KONEX			N	N	N	N		N	3050	60	2	2.01	13388530	4307	284.10	3100	3150	3000	3435	2545	2990	3108.55	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	327	-5.18	-20.33	12	0.04	-589.00	-150.00	3650	20240220	-16.44	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	5540	-44.95	20240206	1716	77.74	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
160	20240802	100809	57	100.00	KONEX			N	N	N	N		N	3125	135	2	4.52	5668595	1829	120.65	3100	3150	3090	3435	2545	2990	3099.29	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	335	-5.31	-20.83	12	0.02	-589.00	-150.00	3650	20240220	-14.38	1411	20240118	121.47	3650	-14.38	20240220	1411	121.47	20240118	5540	-43.59	20240206	1716	82.11	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
161	20240802	090817	57	100.00	KONEX			N	N	N	N		N	3100	110	2	3.68	315200	102	6.73	3100	3100	3090	3435	2545	2990	3090.20	0.00	0	0	3146	3067	3021	2942	2896	3045	2920	54	445	500	1790	5	1	10727290	333	-5.26	-20.67	12	0.00	-589.00	-150.00	3650	20240220	-15.07	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	5540	-44.04	20240206	1716	80.65	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
162	20240801	160810	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	4543705	1516	57.08	3005	3100	2975	3435	2545	2990	2997.17	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
163	20240801	150831	57	100.00	KONEX			N	N	N	N		N	2985	-5	5	-0.17	4278730	1427	53.73	3005	3100	2985	3435	2545	2990	2998.41	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	320	-5.07	-19.90	12	0.01	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
164	20240801	140822	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	2678500	891	33.55	3005	3100	2985	3435	2545	2990	3006.17	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
165	20240801	130813	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2555910	850	32.00	3005	3100	2985	3435	2545	2990	3006.95	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.01	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
166	20240801	120818	57	100.00	KONEX			N	N	N	N		N	2995	5	2	0.17	2510985	835	31.44	3005	3100	2985	3435	2545	2990	3007.17	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.01	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
167	20240801	110818	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	2295650	763	28.73	3005	3100	2990	3435	2545	2990	3008.72	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
168	20240801	100813	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	1075690	355	13.37	3005	3100	2990	3435	2545	2990	3030.11	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.00	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
169	20240801	090805	57	100.00	KONEX			N	N	N	N		N	3095	105	2	3.51	9200	3	0.11	3005	3100	3005	3435	2545	2990	3066.67	0.00	0	0	3130	3060	2980	2910	2830	3020	2870	54	445	500	1790	5	1	10727290	332	-5.25	-20.63	12	0.00	-589.00	-150.00	3650	20240220	-15.21	1411	20240118	119.35	3650	-15.21	20240220	1411	119.35	20240118	5540	-44.13	20240206	1716	80.36	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N