KissMeData/212310/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	160938	57	100.00	KONEX			N	N	N	N		N	1334	0	3	0.00	16769224	13464	32.99	1496	1496	1142	1534	1134	1334	1245.49	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	139	-4.21	0.97	12	0.13	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
3	20240830	150948	57	100.00	KONEX			N	N	N	N		N	1350	16	2	1.20	16634490	13363	32.74	1496	1496	1142	1534	1134	1334	1244.82	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	141	-4.26	0.98	12	0.13	-317.00	1373.00	4500	20231013	-70.00	955	20240828	41.36	3595	-62.45	20240226	955	41.36	20240828	4500	-70.00	20231013	955	41.36	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
4	20240830	140946	57	100.00	KONEX			N	N	N	N		N	1387	53	2	3.97	4083630	2989	7.32	1496	1496	1300	1534	1134	1334	1366.22	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	144	-4.38	1.01	12	0.03	-317.00	1373.00	4500	20231013	-69.18	955	20240828	45.24	3595	-61.42	20240226	955	45.24	20240828	4500	-69.18	20231013	955	45.24	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
5	20240830	130941	57	100.00	KONEX			N	N	N	N		N	1397	63	2	4.72	3251730	2389	5.85	1496	1496	1300	1534	1134	1334	1361.13	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	145	-4.41	1.02	12	0.02	-317.00	1373.00	4500	20231013	-68.96	955	20240828	46.28	3595	-61.14	20240226	955	46.28	20240828	4500	-68.96	20231013	955	46.28	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
6	20240830	120944	57	100.00	KONEX			N	N	N	N		N	1397	63	2	4.72	3251730	2389	5.85	1496	1496	1300	1534	1134	1334	1361.13	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	145	-4.41	1.02	12	0.02	-317.00	1373.00	4500	20231013	-68.96	955	20240828	46.28	3595	-61.14	20240226	955	46.28	20240828	4500	-68.96	20231013	955	46.28	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
7	20240830	110954	57	100.00	KONEX			N	N	N	N		N	1397	63	2	4.72	3251730	2389	5.85	1496	1496	1300	1534	1134	1334	1361.13	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	145	-4.41	1.02	12	0.02	-317.00	1373.00	4500	20231013	-68.96	955	20240828	46.28	3595	-61.14	20240226	955	46.28	20240828	4500	-68.96	20231013	955	46.28	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
8	20240830	100950	57	100.00	KONEX			N	N	N	N		N	1407	73	2	5.47	2998642	2208	5.41	1496	1496	1300	1534	1134	1334	1358.08	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	146	-4.44	1.02	12	0.02	-317.00	1373.00	4500	20231013	-68.73	955	20240828	47.33	3595	-60.86	20240226	955	47.33	20240828	4500	-68.73	20231013	955	47.33	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
9	20240830	090953	57	100.00	KONEX			N	N	N	N		N	1496	162	2	12.14	154088	103	0.25	1496	1496	1496	1534	1134	1334	1496.00	0.00	0	0	1356	1344	1322	1310	1288	1351	1317	52	200	500	800	1	1	10409866	156	-4.72	1.09	12	0.00	-317.00	1373.00	4500	20231013	-66.76	955	20240828	56.65	3595	-58.39	20240226	955	56.65	20240828	4500	-66.76	20231013	955	56.65	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
10	20240829	160952	57	100.00	KONEX			N	N	N	N		N	1334	174	1	15.00	54255401	40811	79.94	1300	1334	1300	1334	986	1160	1329.43	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	139	-4.21	0.97	12	0.39	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
11	20240829	151001	57	100.00	KONEX			N	N	N	N		N	1334	174	1	15.00	54255401	40811	79.94	1300	1334	1300	1334	986	1160	1329.43	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	139	-4.21	0.97	12	0.39	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
12	20240829	141001	57	100.00	KONEX			N	N	N	N		N	1334	174	1	15.00	52921401	39811	77.98	1300	1334	1300	1334	986	1160	1329.32	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	139	-4.21	0.97	12	0.38	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
13	20240829	131003	57	100.00	KONEX			N	N	N	N		N	1334	174	1	15.00	44917401	33811	66.23	1300	1334	1300	1334	986	1160	1328.48	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	139	-4.21	0.97	12	0.32	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
14	20240829	121002	57	100.00	KONEX			N	N	N	N		N	1334	174	1	15.00	38438163	28954	56.71	1300	1334	1300	1334	986	1160	1327.56	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	139	-4.21	0.97	12	0.28	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
15	20240829	111001	57	100.00	KONEX			N	N	N	N		N	1327	167	2	14.40	36041537	27153	53.18	1300	1334	1300	1334	986	1160	1327.35	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	138	-4.19	0.97	12	0.26	-317.00	1373.00	4500	20231013	-70.51	955	20240828	38.95	3595	-63.09	20240226	955	38.95	20240828	4500	-70.51	20231013	955	38.95	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
16	20240829	100955	57	100.00	KONEX			N	N	N	N		N	1334	174	1	15.00	13926198	10574	20.71	1300	1334	1300	1334	986	1160	1317.02	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	139	-4.21	0.97	12	0.10	-317.00	1373.00	4500	20231013	-70.36	955	20240828	39.69	3595	-62.89	20240226	955	39.69	20240828	4500	-70.36	20231013	955	39.69	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
17	20240829	090959	57	100.00	KONEX			N	N	N	N		N	1328	168	2	14.48	7704090	5905	11.57	1300	1329	1300	1334	986	1160	1304.67	0.00	0	0	1296	1227	1091	1022	886	1262	1057	52	174	500	690	1	1	10409866	138	-4.19	0.97	12	0.06	-317.00	1373.00	4500	20231013	-70.49	955	20240828	39.06	3595	-63.06	20240226	955	39.06	20240828	4500	-70.49	20231013	955	39.06	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
18	20240828	160928	54	100.00	KONEX	신저가		N	N	N	N		N	1160	151	1	14.97	53653690	51054	84.00	1143	1160	955	1160	858	1009	1050.92	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	121	-3.66	0.84	12	0.49	-317.00	1373.00	4500	20231013	-74.22	955	20240828	21.47	3595	-67.73	20240226	955	21.47	20240828	4500	-74.22	20231013	955	21.47	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
19	20240828	150935	54	100.00	KONEX	신저가		N	N	N	N		N	1160	151	1	14.97	53642090	51044	83.98	1143	1160	955	1160	858	1009	1050.90	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	121	-3.66	0.84	12	0.49	-317.00	1373.00	4500	20231013	-74.22	955	20240828	21.47	3595	-67.73	20240226	955	21.47	20240828	4500	-74.22	20231013	955	21.47	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
20	20240828	140938	54	100.00	KONEX	신저가		N	N	N	N		N	1160	151	1	14.97	53065570	50547	83.17	1143	1160	955	1160	858	1009	1049.83	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	121	-3.66	0.84	12	0.49	-317.00	1373.00	4500	20231013	-74.22	955	20240828	21.47	3595	-67.73	20240226	955	21.47	20240828	4500	-74.22	20231013	955	21.47	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
21	20240828	130933	54	100.00	KONEX	신저가		N	N	N	N		N	1160	151	1	14.97	46456023	44849	73.79	1143	1160	955	1160	858	1009	1035.83	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	121	-3.66	0.84	12	0.43	-317.00	1373.00	4500	20231013	-74.22	955	20240828	21.47	3595	-67.73	20240226	955	21.47	20240828	4500	-74.22	20231013	955	21.47	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
22	20240828	120932	54	100.00	KONEX	신저가		N	N	N	N		N	1142	133	2	13.18	41067459	40130	66.03	1143	1143	955	1160	858	1009	1023.36	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	119	-3.60	0.83	12	0.39	-317.00	1373.00	4500	20231013	-74.62	955	20240828	19.58	3595	-68.23	20240226	955	19.58	20240828	4500	-74.62	20231013	955	19.58	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
23	20240828	110932	54	100.00	KONEX	신저가		N	N	N	N		N	1100	91	2	9.02	40491768	39620	65.19	1143	1143	955	1160	858	1009	1022.00	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	115	-3.47	0.80	12	0.38	-317.00	1373.00	4500	20231013	-75.56	955	20240828	15.18	3595	-69.40	20240226	955	15.18	20240828	4500	-75.56	20231013	955	15.18	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
24	20240828	101000	54	100.00	KONEX	신저가		N	N	N	N		N	1003	-6	5	-0.59	34098049	33819	55.64	1143	1143	955	1160	858	1009	1008.25	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	104	-3.16	0.73	12	0.32	-317.00	1373.00	4500	20231013	-77.71	955	20240828	5.03	3595	-72.10	20240226	955	5.03	20240828	4500	-77.71	20231013	955	5.03	20240828	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
25	20240828	090948	54	100.00	KONEX			N	N	N	N		N	1005	-4	5	-0.40	11856477	11697	19.25	1143	1143	1000	1160	858	1009	1013.63	0.00	0	0	1452	1230	1106	884	760	1168	822	52	151	500	600	1	1	10409866	105	-3.17	0.73	12	0.11	-317.00	1373.00	4500	20231013	-77.67	982	20240827	2.34	3595	-72.04	20240226	982	2.34	20240827	4500	-77.67	20231013	982	2.34	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	01	N
26	20240827	160929	57	100.00	KONEX	신저가		N	N	N	N		N	1009	-146	5	-12.64	62518875	60778	56.56	1180	1328	982	1328	982	1155	1028.64	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	105	-3.18	0.73	12	0.58	-317.00	1373.00	4500	20231013	-77.58	982	20240827	2.75	3595	-71.93	20240226	982	2.75	20240827	4500	-77.58	20231013	982	2.75	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
27	20240827	150933	57	100.00	KONEX	신저가		N	N	N	N		N	995	-160	5	-13.85	58335094	56550	52.62	1180	1328	995	1328	982	1155	1031.57	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	104	-3.14	0.72	12	0.54	-317.00	1373.00	4500	20231013	-77.89	995	20240827	0.00	3595	-72.32	20240226	995	0.00	20240827	4500	-77.89	20231013	995	0.00	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
28	20240827	140936	57	100.00	KONEX	신저가		N	N	N	N		N	1050	-105	5	-9.09	44615931	42822	39.85	1180	1328	1000	1328	982	1155	1041.89	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	109	-3.31	0.76	12	0.41	-317.00	1373.00	4500	20231013	-76.67	1000	20240827	5.00	3595	-70.79	20240226	1000	5.00	20240827	4500	-76.67	20231013	1000	5.00	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
29	20240827	130938	57	100.00	KONEX	신저가		N	N	N	N		N	1086	-69	5	-5.97	15521940	14380	13.38	1180	1328	1000	1328	982	1155	1079.41	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	113	-3.43	0.79	12	0.14	-317.00	1373.00	4500	20231013	-75.87	1000	20240827	8.60	3595	-69.79	20240226	1000	8.60	20240827	4500	-75.87	20231013	1000	8.60	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
30	20240827	120939	57	100.00	KONEX	신저가		N	N	N	N		N	1099	-56	5	-4.85	10320253	9379	8.73	1180	1328	1000	1328	982	1155	1100.36	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	114	-3.47	0.80	12	0.09	-317.00	1373.00	4500	20231013	-75.58	1000	20240827	9.90	3595	-69.43	20240226	1000	9.90	20240827	4500	-75.58	20231013	1000	9.90	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
31	20240827	110937	57	100.00	KONEX	신저가		N	N	N	N		N	1326	171	2	14.81	6908217	6223	5.79	1180	1328	1000	1328	982	1155	1110.11	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	138	-4.18	0.97	12	0.06	-317.00	1373.00	4500	20231013	-70.53	1000	20240827	32.60	3595	-63.12	20240226	1000	32.60	20240827	4500	-70.53	20231013	1000	32.60	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
32	20240827	100934	57	100.00	KONEX	신저가		N	N	N	N		N	1328	173	1	14.98	6897607	6215	5.78	1180	1328	1000	1328	982	1155	1109.83	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	138	-4.19	0.97	12	0.06	-317.00	1373.00	4500	20231013	-70.49	1000	20240827	32.80	3595	-63.06	20240226	1000	32.80	20240827	4500	-70.49	20231013	1000	32.80	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
33	20240827	090935	57	100.00	KONEX	신저가		N	N	N	N		N	1001	-154	5	-13.33	2181	2	0.00	1180	1180	1001	1328	982	1155	1090.50	0.00	0	0	1480	1317	1236	1073	992	1277	1033	52	173	500	690	1	1	10409866	104	-3.16	0.73	12	0.00	-317.00	1373.00	4500	20231013	-77.76	1001	20240827	0.00	3595	-72.16	20240226	1001	0.00	20240827	4500	-77.76	20231013	1001	0.00	20240827	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
34	20240826	160921	57	100.00	KONEX	신저가		N	N	N	N		N	1155	-203	4	-14.95	124221323	107460	383.05	1200	1399	1155	1561	1155	1358	1155.98	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.64	0.84	12	1.03	-317.00	1373.00	4500	20231013	-74.33	1155	20240826	0.00	3595	-67.87	20240226	1155	0.00	20240826	4500	-74.33	20231013	1155	0.00	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
35	20240826	150929	57	100.00	KONEX	신저가		N	N	N	N		N	1155	-203	4	-14.95	123054773	106450	379.45	1200	1399	1155	1561	1155	1358	1155.99	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.64	0.84	12	1.02	-317.00	1373.00	4500	20231013	-74.33	1155	20240826	0.00	3595	-67.87	20240226	1155	0.00	20240826	4500	-74.33	20231013	1155	0.00	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
36	20240826	140932	57	100.00	KONEX	신저가		N	N	N	N		N	1156	-202	5	-14.87	103542162	89556	319.23	1200	1399	1155	1561	1155	1358	1156.17	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.65	0.84	12	0.86	-317.00	1373.00	4500	20231013	-74.31	1155	20240826	0.09	3595	-67.84	20240226	1155	0.09	20240826	4500	-74.31	20231013	1155	0.09	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
37	20240826	130932	57	100.00	KONEX	신저가		N	N	N	N		N	1155	-203	4	-14.95	48573504	41975	149.62	1200	1399	1155	1561	1155	1358	1157.20	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.64	0.84	12	0.40	-317.00	1373.00	4500	20231013	-74.33	1155	20240826	0.00	3595	-67.87	20240226	1155	0.00	20240826	4500	-74.33	20231013	1155	0.00	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
38	20240826	120927	57	100.00	KONEX	신저가		N	N	N	N		N	1155	-203	4	-14.95	45374154	39205	139.75	1200	1399	1155	1561	1155	1358	1157.36	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.64	0.84	12	0.38	-317.00	1373.00	4500	20231013	-74.33	1155	20240826	0.00	3595	-67.87	20240226	1155	0.00	20240826	4500	-74.33	20231013	1155	0.00	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
39	20240826	110930	57	100.00	KONEX	신저가		N	N	N	N		N	1155	-203	4	-14.95	44673069	38598	137.58	1200	1399	1155	1561	1155	1358	1157.39	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.64	0.84	12	0.37	-317.00	1373.00	4500	20231013	-74.33	1155	20240826	0.00	3595	-67.87	20240226	1155	0.00	20240826	4500	-74.33	20231013	1155	0.00	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
40	20240826	100932	57	100.00	KONEX	신저가		N	N	N	N		N	1156	-202	5	-14.87	16629117	14355	51.17	1200	1399	1155	1561	1155	1358	1158.42	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.65	0.84	12	0.14	-317.00	1373.00	4500	20231013	-74.31	1155	20240826	0.09	3595	-67.84	20240226	1155	0.09	20240826	4500	-74.31	20231013	1155	0.09	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
41	20240826	090926	57	100.00	KONEX	신저가		N	N	N	N		N	1155	-203	4	-14.95	1466402	1240	4.42	1200	1399	1155	1561	1155	1358	1182.58	0.00	0	0	1814	1586	1472	1244	1130	1529	1187	52	203	500	810	1	1	10409866	120	-3.64	0.84	12	0.01	-317.00	1373.00	4500	20231013	-74.33	1155	20240826	0.00	3595	-67.87	20240226	1155	0.00	20240826	4500	-74.33	20231013	1155	0.00	20240826	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
42	20240823	160921	57	100.00	KONEX	신저가		N	N	N	N		N	1358	-239	4	-14.97	38282466	28054	11044.88	1700	1700	1358	1836	1358	1597	1364.60	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	141	-4.28	0.99	12	0.27	-317.00	1373.00	4500	20231013	-69.82	1358	20240823	0.00	3595	-62.23	20240226	1358	0.00	20240823	4500	-69.82	20231013	1358	0.00	20240823	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
43	20240823	150930	57	100.00	KONEX	신저가		N	N	N	N		N	1358	-239	4	-14.97	37985064	27835	10958.66	1700	1700	1358	1836	1358	1597	1364.65	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	141	-4.28	0.99	12	0.27	-317.00	1373.00	4500	20231013	-69.82	1358	20240823	0.00	3595	-62.23	20240226	1358	0.00	20240823	4500	-69.82	20231013	1358	0.00	20240823	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
44	20240823	140929	57	100.00	KONEX			N	N	N	N		N	1363	-234	5	-14.65	8765719	6333	2493.31	1700	1700	1363	1836	1358	1597	1384.13	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	142	-4.30	0.99	12	0.06	-317.00	1373.00	4500	20231013	-69.71	1360	20240819	0.22	3595	-62.09	20240226	1360	0.22	20240819	4500	-69.71	20231013	1360	0.22	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
45	20240823	130929	57	100.00	KONEX			N	N	N	N		N	1689	92	2	5.76	6689	4	1.57	1700	1700	1600	1836	1358	1597	1672.25	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	176	-5.33	1.23	12	0.00	-317.00	1373.00	4500	20231013	-62.47	1360	20240819	24.19	3595	-53.02	20240226	1360	24.19	20240819	4500	-62.47	20231013	1360	24.19	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
46	20240823	120927	57	100.00	KONEX			N	N	N	N		N	1689	92	2	5.76	6689	4	1.57	1700	1700	1600	1836	1358	1597	1672.25	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	176	-5.33	1.23	12	0.00	-317.00	1373.00	4500	20231013	-62.47	1360	20240819	24.19	3595	-53.02	20240226	1360	24.19	20240819	4500	-62.47	20231013	1360	24.19	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
47	20240823	110925	57	100.00	KONEX			N	N	N	N		N	1600	3	2	0.19	5000	3	1.18	1700	1700	1600	1836	1358	1597	1666.67	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	167	-5.05	1.17	12	0.00	-317.00	1373.00	4500	20231013	-64.44	1360	20240819	17.65	3595	-55.49	20240226	1360	17.65	20240819	4500	-64.44	20231013	1360	17.65	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
48	20240823	100928	57	100.00	KONEX			N	N	N	N		N	1700	103	2	6.45	3400	2	0.79	1700	1700	1700	1836	1358	1597	1700.00	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	177	-5.36	1.24	12	0.00	-317.00	1373.00	4500	20231013	-62.22	1360	20240819	25.00	3595	-52.71	20240226	1360	25.00	20240819	4500	-62.22	20231013	1360	25.00	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
49	20240823	090928	57	100.00	KONEX			N	N	N	N		N	1700	103	2	6.45	3400	2	0.79	1700	1700	1700	1836	1358	1597	1700.00	0.00	0	0	1823	1709	1653	1539	1483	1682	1512	52	239	500	950	1	1	10409866	177	-5.36	1.24	12	0.00	-317.00	1373.00	4500	20231013	-62.22	1360	20240819	25.00	3595	-52.71	20240226	1360	25.00	20240819	4500	-62.22	20231013	1360	25.00	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
50	20240822	160922	57	100.00	KONEX			N	N	N	N		N	1597	58	2	3.77	408250	254	5.07	1600	1767	1597	1769	1309	1539	1607.28	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	166	-5.04	1.16	12	0.00	-317.00	1373.00	4500	20231013	-64.51	1360	20240819	17.43	3595	-55.58	20240226	1360	17.43	20240819	4500	-64.51	20231013	1360	17.43	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
51	20240822	150929	57	100.00	KONEX			N	N	N	N		N	1597	58	2	3.77	379504	236	4.71	1600	1767	1597	1769	1309	1539	1608.07	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	166	-5.04	1.16	12	0.00	-317.00	1373.00	4500	20231013	-64.51	1360	20240819	17.43	3595	-55.58	20240226	1360	17.43	20240819	4500	-64.51	20231013	1360	17.43	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
52	20240822	140931	57	100.00	KONEX			N	N	N	N		N	1600	61	2	3.96	63118	38	0.76	1600	1767	1600	1769	1309	1539	1661.00	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	167	-5.05	1.17	12	0.00	-317.00	1373.00	4500	20231013	-64.44	1360	20240819	17.65	3595	-55.49	20240226	1360	17.65	20240819	4500	-64.44	20231013	1360	17.65	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
53	20240822	130930	57	100.00	KONEX			N	N	N	N		N	1600	61	2	3.96	63118	38	0.76	1600	1767	1600	1769	1309	1539	1661.00	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	167	-5.05	1.17	12	0.00	-317.00	1373.00	4500	20231013	-64.44	1360	20240819	17.65	3595	-55.49	20240226	1360	17.65	20240819	4500	-64.44	20231013	1360	17.65	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
54	20240822	120934	57	100.00	KONEX			N	N	N	N		N	1600	61	2	3.96	63118	38	0.76	1600	1767	1600	1769	1309	1539	1661.00	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	167	-5.05	1.17	12	0.00	-317.00	1373.00	4500	20231013	-64.44	1360	20240819	17.65	3595	-55.49	20240226	1360	17.65	20240819	4500	-64.44	20231013	1360	17.65	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
55	20240822	110925	57	100.00	KONEX			N	N	N	N		N	1600	61	2	3.96	63118	38	0.76	1600	1767	1600	1769	1309	1539	1661.00	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	167	-5.05	1.17	12	0.00	-317.00	1373.00	4500	20231013	-64.44	1360	20240819	17.65	3595	-55.49	20240226	1360	17.65	20240819	4500	-64.44	20231013	1360	17.65	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
56	20240822	100924	57	100.00	KONEX			N	N	N	N		N	1600	61	2	3.96	63118	38	0.76	1600	1767	1600	1769	1309	1539	1661.00	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	167	-5.05	1.17	12	0.00	-317.00	1373.00	4500	20231013	-64.44	1360	20240819	17.65	3595	-55.49	20240226	1360	17.65	20240819	4500	-64.44	20231013	1360	17.65	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
57	20240822	090925	57	100.00	KONEX			N	N	N	N		N	1767	228	2	14.81	36534	22	0.44	1600	1767	1600	1769	1309	1539	1660.64	0.00	0	0	1937	1738	1569	1370	1201	1653	1285	52	230	500	920	1	1	10409866	184	-5.57	1.29	12	0.00	-317.00	1373.00	4500	20231013	-60.73	1360	20240819	29.93	3595	-50.85	20240226	1360	29.93	20240819	4500	-60.73	20231013	1360	29.93	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
58	20240821	160920	57	100.00	KONEX			N	N	N	N		N	1539	0	3	0.00	7209202	5011	168.61	1768	1768	1400	1769	1309	1539	1438.68	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	160	-4.85	1.12	12	0.05	-317.00	1373.00	4500	20231013	-65.80	1360	20240819	13.16	3595	-57.19	20240226	1360	13.16	20240819	4500	-65.80	20231013	1360	13.16	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
59	20240821	150932	57	100.00	KONEX			N	N	N	N		N	1490	-49	5	-3.18	6559508	4578	154.04	1768	1768	1400	1769	1309	1539	1432.83	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	155	-4.70	1.09	12	0.04	-317.00	1373.00	4500	20231013	-66.89	1360	20240819	9.56	3595	-58.55	20240226	1360	9.56	20240819	4500	-66.89	20231013	1360	9.56	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
60	20240821	140929	57	100.00	KONEX			N	N	N	N		N	1480	-59	5	-3.83	6323815	4414	148.52	1768	1768	1400	1769	1309	1539	1432.67	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	154	-4.67	1.08	12	0.04	-317.00	1373.00	4500	20231013	-67.11	1360	20240819	8.82	3595	-58.83	20240226	1360	8.82	20240819	4500	-67.11	20231013	1360	8.82	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
61	20240821	130934	57	100.00	KONEX			N	N	N	N		N	1490	-49	5	-3.18	3353396	2348	79.00	1768	1768	1400	1769	1309	1539	1428.19	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	155	-4.70	1.09	12	0.02	-317.00	1373.00	4500	20231013	-66.89	1360	20240819	9.56	3595	-58.55	20240226	1360	9.56	20240819	4500	-66.89	20231013	1360	9.56	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
62	20240821	120935	57	100.00	KONEX			N	N	N	N		N	1490	-49	5	-3.18	3320706	2326	78.26	1768	1768	1400	1769	1309	1539	1427.65	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	155	-4.70	1.09	12	0.02	-317.00	1373.00	4500	20231013	-66.89	1360	20240819	9.56	3595	-58.55	20240226	1360	9.56	20240819	4500	-66.89	20231013	1360	9.56	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
63	20240821	110929	57	100.00	KONEX			N	N	N	N		N	1500	-39	5	-2.53	1334475	923	31.06	1768	1768	1400	1769	1309	1539	1445.80	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	156	-4.73	1.09	12	0.01	-317.00	1373.00	4500	20231013	-66.67	1360	20240819	10.29	3595	-58.28	20240226	1360	10.29	20240819	4500	-66.67	20231013	1360	10.29	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
64	20240821	100934	57	100.00	KONEX			N	N	N	N		N	1596	57	2	3.70	713627	508	17.09	1768	1768	1400	1769	1309	1539	1404.78	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	166	-5.03	1.16	12	0.00	-317.00	1373.00	4500	20231013	-64.53	1360	20240819	17.35	3595	-55.61	20240226	1360	17.35	20240819	4500	-64.53	20231013	1360	17.35	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
65	20240821	090925	57	100.00	KONEX			N	N	N	N		N	1768	229	2	14.88	3536	2	0.07	1768	1768	1768	1769	1309	1539	1768.00	0.00	0	0	1658	1598	1499	1439	1340	1628	1469	52	230	500	920	1	1	10409866	184	-5.58	1.29	12	0.00	-317.00	1373.00	4500	20231013	-60.71	1360	20240819	30.00	3595	-50.82	20240226	1360	30.00	20240819	4500	-60.71	20231013	1360	30.00	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
66	20240820	160914	57	100.00	KONEX			N	N	N	N		N	1539	173	2	12.66	4320091	2972	20.32	1450	1559	1400	1570	1162	1366	1453.60	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	160	-4.85	1.12	12	0.03	-317.00	1373.00	4500	20231013	-65.80	1360	20240819	13.16	3595	-57.19	20240226	1360	13.16	20240819	4500	-65.80	20231013	1360	13.16	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
67	20240820	150925	57	100.00	KONEX			N	N	N	N		N	1500	134	2	9.81	4174727	2874	19.65	1450	1559	1400	1570	1162	1366	1452.58	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	156	-4.73	1.09	12	0.03	-317.00	1373.00	4500	20231013	-66.67	1360	20240819	10.29	3595	-58.28	20240226	1360	10.29	20240819	4500	-66.67	20231013	1360	10.29	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
68	20240820	140923	57	100.00	KONEX			N	N	N	N		N	1450	84	2	6.15	3177077	2186	14.95	1450	1559	1400	1570	1162	1366	1453.37	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	151	-4.57	1.06	12	0.02	-317.00	1373.00	4500	20231013	-67.78	1360	20240819	6.62	3595	-59.67	20240226	1360	6.62	20240819	4500	-67.78	20231013	1360	6.62	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
69	20240820	130925	57	100.00	KONEX			N	N	N	N		N	1440	74	2	5.42	2914807	2005	13.71	1450	1559	1400	1570	1162	1366	1453.77	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	150	-4.54	1.05	12	0.02	-317.00	1373.00	4500	20231013	-68.00	1360	20240819	5.88	3595	-59.94	20240226	1360	5.88	20240819	4500	-68.00	20231013	1360	5.88	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
70	20240820	120919	57	100.00	KONEX			N	N	N	N		N	1440	74	2	5.42	2914807	2005	13.71	1450	1559	1400	1570	1162	1366	1453.77	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	150	-4.54	1.05	12	0.02	-317.00	1373.00	4500	20231013	-68.00	1360	20240819	5.88	3595	-59.94	20240226	1360	5.88	20240819	4500	-68.00	20231013	1360	5.88	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
71	20240820	110917	57	100.00	KONEX			N	N	N	N		N	1449	83	2	6.08	1337587	905	6.19	1450	1559	1400	1570	1162	1366	1478.00	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	151	-4.57	1.06	12	0.01	-317.00	1373.00	4500	20231013	-67.80	1360	20240819	6.54	3595	-59.69	20240226	1360	6.54	20240819	4500	-67.80	20231013	1360	6.54	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
72	20240820	100915	57	100.00	KONEX			N	N	N	N		N	1449	83	2	6.08	1337587	905	6.19	1450	1559	1400	1570	1162	1366	1478.00	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	151	-4.57	1.06	12	0.01	-317.00	1373.00	4500	20231013	-67.80	1360	20240819	6.54	3595	-59.69	20240226	1360	6.54	20240819	4500	-67.80	20231013	1360	6.54	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
73	20240820	090917	57	100.00	KONEX			N	N	N	N		N	1559	193	2	14.13	23809	16	0.11	1450	1559	1450	1570	1162	1366	1488.06	0.00	0	0	1948	1656	1508	1216	1068	1583	1143	52	204	500	810	1	1	10409866	162	-4.92	1.14	12	0.00	-317.00	1373.00	4500	20231013	-65.36	1360	20240819	14.63	3595	-56.63	20240226	1360	14.63	20240819	4500	-65.36	20231013	1360	14.63	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
74	20240819	160907	57	100.00	KONEX	신저가		N	N	N	N		N	1366	-234	5	-14.62	21256998	14624	335.64	1700	1800	1360	1840	1360	1600	1453.57	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	142	-4.31	0.99	12	0.14	-317.00	1373.00	4500	20231013	-69.64	1360	20240819	0.44	3595	-62.00	20240226	1360	0.44	20240819	4500	-69.64	20231013	1360	0.44	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
75	20240819	150915	57	100.00	KONEX	신저가		N	N	N	N		N	1450	-150	5	-9.38	19661003	13457	308.86	1700	1800	1360	1840	1360	1600	1461.02	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	151	-4.57	1.06	12	0.13	-317.00	1373.00	4500	20231013	-67.78	1360	20240819	6.62	3595	-59.67	20240226	1360	6.62	20240819	4500	-67.78	20231013	1360	6.62	20240819	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
76	20240819	140916	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	10722098	7147	164.03	1700	1800	1450	1840	1360	1600	1500.22	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	167	-5.05	1.17	12	0.07	-317.00	1373.00	4500	20231013	-64.44	1400	20240814	14.29	3595	-55.49	20240226	1400	14.29	20240814	4500	-64.44	20231013	1400	14.29	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
77	20240819	130912	57	100.00	KONEX			N	N	N	N		N	1678	78	2	4.88	3202359	2127	48.82	1700	1800	1450	1840	1360	1600	1505.58	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	175	-5.29	1.22	12	0.02	-317.00	1373.00	4500	20231013	-62.71	1400	20240814	19.86	3595	-53.32	20240226	1400	19.86	20240814	4500	-62.71	20231013	1400	19.86	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
78	20240819	120912	57	100.00	KONEX			N	N	N	N		N	1795	195	2	12.19	1740655	1125	25.82	1700	1800	1450	1840	1360	1600	1547.25	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	187	-5.66	1.31	12	0.01	-317.00	1373.00	4500	20231013	-60.11	1400	20240814	28.21	3595	-50.07	20240226	1400	28.21	20240814	4500	-60.11	20231013	1400	28.21	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
79	20240819	110913	57	100.00	KONEX			N	N	N	N		N	1795	195	2	12.19	985654	623	14.30	1700	1800	1517	1840	1360	1600	1582.11	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	187	-5.66	1.31	12	0.01	-317.00	1373.00	4500	20231013	-60.11	1400	20240814	28.21	3595	-50.07	20240226	1400	28.21	20240814	4500	-60.11	20231013	1400	28.21	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
80	20240819	100915	57	100.00	KONEX			N	N	N	N		N	1798	198	2	12.38	207616	122	2.80	1700	1800	1700	1840	1360	1600	1701.77	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	187	-5.67	1.31	12	0.00	-317.00	1373.00	4500	20231013	-60.04	1400	20240814	28.43	3595	-49.99	20240226	1400	28.43	20240814	4500	-60.04	20231013	1400	28.43	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
81	20240819	090913	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	175200	103	2.36	1700	1800	1700	1840	1360	1600	1700.97	0.00	0	0	1730	1665	1535	1470	1340	1697	1502	52	240	500	960	1	1	10409866	187	-5.68	1.31	12	0.00	-317.00	1373.00	4500	20231013	-60.00	1400	20240814	28.57	3595	-49.93	20240226	1400	28.57	20240814	4500	-60.00	20231013	1400	28.57	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
82	20240816	160906	57	100.00	KONEX			N	N	N	N		N	1600	180	2	12.68	6626263	4357	54.91	1598	1600	1405	1633	1207	1420	1520.83	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	167	-5.05	1.17	12	0.04	-317.00	1373.00	4500	20231013	-64.44	1400	20240814	14.29	3595	-55.49	20240226	1400	14.29	20240814	4500	-64.44	20231013	1400	14.29	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
83	20240816	150908	57	100.00	KONEX			N	N	N	N		N	1586	166	2	11.69	6319063	4165	52.49	1598	1598	1405	1633	1207	1420	1517.18	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	165	-5.00	1.16	12	0.04	-317.00	1373.00	4500	20231013	-64.76	1400	20240814	13.29	3595	-55.88	20240226	1400	13.29	20240814	4500	-64.76	20231013	1400	13.29	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
84	20240816	140912	57	100.00	KONEX			N	N	N	N		N	1477	57	2	4.01	5387208	3564	44.91	1598	1598	1405	1633	1207	1420	1511.56	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	154	-4.66	1.08	12	0.03	-317.00	1373.00	4500	20231013	-67.18	1400	20240814	5.50	3595	-58.92	20240226	1400	5.50	20240814	4500	-67.18	20231013	1400	5.50	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
85	20240816	130914	57	100.00	KONEX			N	N	N	N		N	1556	136	2	9.58	3580019	2354	29.67	1598	1598	1405	1633	1207	1420	1520.82	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	162	-4.91	1.13	12	0.02	-317.00	1373.00	4500	20231013	-65.42	1400	20240814	11.14	3595	-56.72	20240226	1400	11.14	20240814	4500	-65.42	20231013	1400	11.14	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
86	20240816	120909	57	100.00	KONEX			N	N	N	N		N	1571	151	2	10.63	1748485	1168	14.72	1598	1598	1405	1633	1207	1420	1496.99	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	164	-4.96	1.14	12	0.01	-317.00	1373.00	4500	20231013	-65.09	1400	20240814	12.21	3595	-56.30	20240226	1400	12.21	20240814	4500	-65.09	20231013	1400	12.21	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
87	20240816	110913	57	100.00	KONEX			N	N	N	N		N	1549	129	2	9.08	1636484	1095	13.80	1598	1598	1405	1633	1207	1420	1494.51	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	161	-4.89	1.13	12	0.01	-317.00	1373.00	4500	20231013	-65.58	1400	20240814	10.64	3595	-56.91	20240226	1400	10.64	20240814	4500	-65.58	20231013	1400	10.64	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
88	20240816	100909	57	100.00	KONEX			N	N	N	N		N	1587	167	2	11.76	876777	615	7.75	1598	1598	1405	1633	1207	1420	1425.65	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	165	-5.01	1.16	12	0.01	-317.00	1373.00	4500	20231013	-64.73	1400	20240814	13.36	3595	-55.86	20240226	1400	13.36	20240814	4500	-64.73	20231013	1400	13.36	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
89	20240816	090911	57	100.00	KONEX			N	N	N	N		N	1598	178	2	12.54	1598	1	0.01	1598	1598	1598	1633	1207	1420	1598.00	0.00	0	0	1988	1704	1552	1268	1116	1628	1192	52	213	500	850	1	1	10409866	166	-5.04	1.16	12	0.00	-317.00	1373.00	4500	20231013	-64.49	1400	20240814	14.14	3595	-55.55	20240226	1400	14.14	20240814	4500	-64.49	20231013	1400	14.14	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
90	20240814	160910	57	100.00	KONEX	신저가		N	N	N	N		N	1420	-177	5	-11.08	11951253	7935	29.44	1836	1836	1400	1836	1358	1597	1506.14	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	148	-4.48	1.03	12	0.08	-317.00	1373.00	4500	20231013	-68.44	1400	20240814	1.43	3595	-60.50	20240226	1400	1.43	20240814	4500	-68.44	20231013	1400	1.43	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
91	20240814	150912	57	100.00	KONEX	신저가		N	N	N	N		N	1680	83	2	5.20	8386945	5433	20.16	1836	1836	1400	1836	1358	1597	1543.70	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	175	-5.30	1.22	12	0.05	-317.00	1373.00	4500	20231013	-62.67	1400	20240814	20.00	3595	-53.27	20240226	1400	20.00	20240814	4500	-62.67	20231013	1400	20.00	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
92	20240814	140916	57	100.00	KONEX	신저가		N	N	N	N		N	1680	83	2	5.20	8386945	5433	20.16	1836	1836	1400	1836	1358	1597	1543.70	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	175	-5.30	1.22	12	0.05	-317.00	1373.00	4500	20231013	-62.67	1400	20240814	20.00	3595	-53.27	20240226	1400	20.00	20240814	4500	-62.67	20231013	1400	20.00	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
93	20240814	130912	57	100.00	KONEX	신저가		N	N	N	N		N	1690	93	2	5.82	8354265	5412	20.08	1836	1836	1400	1836	1358	1597	1543.66	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	176	-5.33	1.23	12	0.05	-317.00	1373.00	4500	20231013	-62.44	1400	20240814	20.71	3595	-52.99	20240226	1400	20.71	20240814	4500	-62.44	20231013	1400	20.71	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
94	20240814	120908	57	100.00	KONEX	신저가		N	N	N	N		N	1797	200	2	12.52	3417005	2010	7.46	1836	1836	1401	1836	1358	1597	1700.00	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	187	-5.67	1.31	12	0.02	-317.00	1373.00	4500	20231013	-60.07	1401	20240814	28.27	3595	-50.01	20240226	1401	28.27	20240814	4500	-60.07	20231013	1401	28.27	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
95	20240814	110905	57	100.00	KONEX	신저가		N	N	N	N		N	1797	200	2	12.52	3417005	2010	7.46	1836	1836	1401	1836	1358	1597	1700.00	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	187	-5.67	1.31	12	0.02	-317.00	1373.00	4500	20231013	-60.07	1401	20240814	28.27	3595	-50.01	20240226	1401	28.27	20240814	4500	-60.07	20231013	1401	28.27	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
96	20240814	100904	57	100.00	KONEX	신저가		N	N	N	N		N	1799	202	2	12.65	3413598	2008	7.45	1836	1836	1401	1836	1358	1597	1700.00	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	187	-5.68	1.31	12	0.02	-317.00	1373.00	4500	20231013	-60.02	1401	20240814	28.41	3595	-49.96	20240226	1401	28.41	20240814	4500	-60.02	20231013	1401	28.41	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
97	20240814	090936	57	100.00	KONEX	신저가		N	N	N	N		N	1700	103	2	6.45	1711809	1007	3.74	1836	1836	1401	1836	1358	1597	1699.91	0.00	0	0	2341	1969	1783	1411	1225	1876	1318	52	239	500	950	1	1	10409866	177	-5.36	1.24	12	0.01	-317.00	1373.00	4500	20231013	-62.22	1401	20240814	21.34	3595	-52.71	20240226	1401	21.34	20240814	4500	-62.22	20231013	1401	21.34	20240814	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
98	20240813	160855	57	100.00	KONEX			N	N	N	N		N	1597	-281	4	-14.96	43523006	26955	2149.52	2155	2155	1597	2155	1597	1878	1614.65	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	166	-5.04	1.16	12	0.26	-317.00	1373.00	4500	20231013	-64.51	1590	20240801	0.44	3595	-55.58	20240226	1590	0.44	20240801	4500	-64.51	20231013	1590	0.44	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
99	20240813	150902	57	100.00	KONEX			N	N	N	N		N	1769	-109	5	-5.80	29647462	18274	1457.26	2155	2155	1597	2155	1597	1878	1622.38	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	184	-5.58	1.29	12	0.18	-317.00	1373.00	4500	20231013	-60.69	1590	20240801	11.26	3595	-50.79	20240226	1590	11.26	20240801	4500	-60.69	20231013	1590	11.26	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
100	20240813	140902	57	100.00	KONEX			N	N	N	N		N	1799	-79	5	-4.21	22234432	13673	1090.35	2155	2155	1597	2155	1597	1878	1626.16	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	187	-5.68	1.31	12	0.13	-317.00	1373.00	4500	20231013	-60.02	1590	20240801	13.14	3595	-49.96	20240226	1590	13.14	20240801	4500	-60.02	20231013	1590	13.14	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
101	20240813	130902	57	100.00	KONEX			N	N	N	N		N	1860	-18	5	-0.96	8050602	5012	399.68	2155	2155	1597	2155	1597	1878	1606.27	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	194	-5.87	1.35	12	0.05	-317.00	1373.00	4500	20231013	-58.67	1590	20240801	16.98	3595	-48.26	20240226	1590	16.98	20240801	4500	-58.67	20231013	1590	16.98	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
102	20240813	120856	57	100.00	KONEX			N	N	N	N		N	1600	-278	5	-14.80	4203714	2609	208.05	2155	2155	1597	2155	1597	1878	1611.24	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	167	-5.05	1.17	12	0.03	-317.00	1373.00	4500	20231013	-64.44	1590	20240801	0.63	3595	-55.49	20240226	1590	0.63	20240801	4500	-64.44	20231013	1590	0.63	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
103	20240813	110855	57	100.00	KONEX			N	N	N	N		N	1899	21	2	1.12	5954	3	0.24	2155	2155	1899	2155	1597	1878	1984.67	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.80	1590	20240801	19.43	3595	-47.18	20240226	1590	19.43	20240801	4500	-57.80	20231013	1590	19.43	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
104	20240813	100857	57	100.00	KONEX			N	N	N	N		N	1900	22	2	1.17	4055	2	0.16	2155	2155	1900	2155	1597	1878	2027.50	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
105	20240813	090901	57	100.00	KONEX			N	N	N	N		N	1900	22	2	1.17	4055	2	0.16	2155	2155	1900	2155	1597	1878	2027.50	0.00	0	0	2057	1967	1810	1720	1563	1889	1642	52	277	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
106	20240812	160849	57	100.00	KONEX			N	N	N	N		N	1878	-6	5	-0.32	2243668	1254	32.78	1900	1900	1653	2165	1602	1884	1789.21	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	195	-5.92	1.37	12	0.01	-317.00	1373.00	4500	20231013	-58.27	1590	20240801	18.11	3595	-47.76	20240226	1590	18.11	20240801	4500	-58.27	20231013	1590	18.11	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
107	20240812	150851	57	100.00	KONEX			N	N	N	N		N	1884	0	3	0.00	1980748	1114	29.12	1900	1900	1653	2165	1602	1884	1778.05	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	196	-5.94	1.37	12	0.01	-317.00	1373.00	4500	20231013	-58.13	1590	20240801	18.49	3595	-47.59	20240226	1590	18.49	20240801	4500	-58.13	20231013	1590	18.49	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
108	20240812	140851	57	100.00	KONEX			N	N	N	N		N	1900	16	2	0.85	957212	504	13.18	1900	1900	1896	2165	1602	1884	1899.23	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
109	20240812	130847	57	100.00	KONEX			N	N	N	N		N	1900	16	2	0.85	957212	504	13.18	1900	1900	1896	2165	1602	1884	1899.23	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
110	20240812	120847	57	100.00	KONEX			N	N	N	N		N	1900	16	2	0.85	957212	504	13.18	1900	1900	1896	2165	1602	1884	1899.23	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
111	20240812	110849	57	100.00	KONEX			N	N	N	N		N	1900	16	2	0.85	7600	4	0.10	1900	1900	1900	2165	1602	1884	1900.00	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
112	20240812	100841	57	100.00	KONEX			N	N	N	N		N	1900	16	2	0.85	7600	4	0.10	1900	1900	1900	2165	1602	1884	1900.00	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
113	20240812	090840	57	100.00	KONEX			N	N	N	N		N	1900	16	2	0.85	1900	1	0.03	1900	1900	1900	2165	1602	1884	1900.00	0.00	0	0	2086	1984	1798	1696	1510	1892	1604	52	281	500	1130	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
114	20240809	160837	57	100.00	KONEX			N	N	N	N		N	1884	38	2	2.06	6418151	3825	138.69	1900	1900	1612	2120	1570	1846	1677.95	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	196	-5.94	1.37	12	0.04	-317.00	1373.00	4500	20231013	-58.13	1590	20240801	18.49	3595	-47.59	20240226	1590	18.49	20240801	4500	-58.13	20231013	1590	18.49	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
115	20240809	150856	57	100.00	KONEX			N	N	N	N		N	1810	-36	5	-1.95	6299446	3760	136.33	1900	1900	1612	2120	1570	1846	1675.38	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	188	-5.71	1.32	12	0.04	-317.00	1373.00	4500	20231013	-59.78	1590	20240801	13.84	3595	-49.65	20240226	1590	13.84	20240801	4500	-59.78	20231013	1590	13.84	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
116	20240809	140900	57	100.00	KONEX			N	N	N	N		N	1799	-47	5	-2.55	5000412	3037	110.12	1900	1900	1612	2120	1570	1846	1646.50	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	187	-5.68	1.31	12	0.03	-317.00	1373.00	4500	20231013	-60.02	1590	20240801	13.14	3595	-49.96	20240226	1590	13.14	20240801	4500	-60.02	20231013	1590	13.14	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
117	20240809	130853	57	100.00	KONEX			N	N	N	N		N	1800	-46	5	-2.49	4837014	2941	106.64	1900	1900	1612	2120	1570	1846	1644.68	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	187	-5.68	1.31	12	0.03	-317.00	1373.00	4500	20231013	-60.00	1590	20240801	13.21	3595	-49.93	20240226	1590	13.21	20240801	4500	-60.00	20231013	1590	13.21	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
118	20240809	120851	57	100.00	KONEX			N	N	N	N		N	1810	-36	5	-1.95	4763214	2900	105.15	1900	1900	1612	2120	1570	1846	1642.49	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	188	-5.71	1.32	12	0.03	-317.00	1373.00	4500	20231013	-59.78	1590	20240801	13.84	3595	-49.65	20240226	1590	13.84	20240801	4500	-59.78	20231013	1590	13.84	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
119	20240809	110845	57	100.00	KONEX			N	N	N	N		N	1895	49	2	2.65	4558684	2780	100.80	1900	1900	1612	2120	1570	1846	1639.81	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	197	-5.98	1.38	12	0.03	-317.00	1373.00	4500	20231013	-57.89	1590	20240801	19.18	3595	-47.29	20240226	1590	19.18	20240801	4500	-57.89	20231013	1590	19.18	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
120	20240809	100854	57	100.00	KONEX			N	N	N	N		N	1900	54	2	2.93	1900	1	0.04	1900	1900	1900	2120	1570	1846	1900.00	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
121	20240809	090848	57	100.00	KONEX			N	N	N	N		N	1900	54	2	2.93	1900	1	0.04	1900	1900	1900	2120	1570	1846	1900.00	0.00	0	0	2082	1964	1782	1664	1482	1873	1573	52	274	500	1100	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
122	20240808	160833	57	100.00	KONEX			N	N	N	N		N	1846	-22	5	-1.18	4713176	2758	1523.76	1900	1900	1600	2145	1588	1868	1708.91	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	192	-5.82	1.34	12	0.03	-317.00	1373.00	4500	20231013	-58.98	1590	20240801	16.10	3595	-48.65	20240226	1590	16.10	20240801	4500	-58.98	20231013	1590	16.10	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
123	20240808	150844	57	100.00	KONEX			N	N	N	N		N	1834	-34	5	-1.82	3725746	2216	1224.31	1900	1900	1600	2145	1588	1868	1681.29	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	191	-5.79	1.34	12	0.02	-317.00	1373.00	4500	20231013	-59.24	1590	20240801	15.35	3595	-48.98	20240226	1590	15.35	20240801	4500	-59.24	20231013	1590	15.35	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
124	20240808	140846	57	100.00	KONEX			N	N	N	N		N	1833	-35	5	-1.87	2691348	1642	907.18	1900	1900	1600	2145	1588	1868	1639.07	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	191	-5.78	1.34	12	0.02	-317.00	1373.00	4500	20231013	-59.27	1590	20240801	15.28	3595	-49.01	20240226	1590	15.28	20240801	4500	-59.27	20231013	1590	15.28	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
125	20240808	130844	57	100.00	KONEX			N	N	N	N		N	1867	-1	5	-0.05	2689515	1641	906.63	1900	1900	1600	2145	1588	1868	1638.95	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	194	-5.89	1.36	12	0.02	-317.00	1373.00	4500	20231013	-58.51	1590	20240801	17.42	3595	-48.07	20240226	1590	17.42	20240801	4500	-58.51	20231013	1590	17.42	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
126	20240808	120850	57	100.00	KONEX			N	N	N	N		N	1867	-1	5	-0.05	2689515	1641	906.63	1900	1900	1600	2145	1588	1868	1638.95	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	194	-5.89	1.36	12	0.02	-317.00	1373.00	4500	20231013	-58.51	1590	20240801	17.42	3595	-48.07	20240226	1590	17.42	20240801	4500	-58.51	20231013	1590	17.42	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
127	20240808	110843	57	100.00	KONEX			N	N	N	N		N	1889	21	2	1.12	2646530	1618	893.92	1900	1900	1600	2145	1588	1868	1635.68	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	197	-5.96	1.38	12	0.02	-317.00	1373.00	4500	20231013	-58.02	1590	20240801	18.81	3595	-47.45	20240226	1590	18.81	20240801	4500	-58.02	20231013	1590	18.81	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
128	20240808	100840	57	100.00	KONEX			N	N	N	N		N	1900	32	2	1.71	5700	3	1.66	1900	1900	1900	2145	1588	1868	1900.00	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
129	20240808	090836	57	100.00	KONEX			N	N	N	N		N	1900	32	2	1.71	5700	3	1.66	1900	1900	1900	2145	1588	1868	1900.00	0.00	0	0	1954	1910	1855	1811	1756	1933	1834	52	277	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
130	20240807	160822	57	100.00	KONEX			N	N	N	N		N	1868	-8	5	-0.43	339032	181	2.45	1800	1899	1800	2155	1595	1876	1873.10	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	194	-5.89	1.36	12	0.00	-317.00	1373.00	4500	20231013	-58.49	1590	20240801	17.48	3595	-48.04	20240226	1590	17.48	20240801	4500	-58.49	20231013	1590	17.48	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
131	20240807	150834	57	100.00	KONEX			N	N	N	N		N	1868	-8	5	-0.43	339032	181	2.45	1800	1899	1800	2155	1595	1876	1873.10	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	194	-5.89	1.36	12	0.00	-317.00	1373.00	4500	20231013	-58.49	1590	20240801	17.48	3595	-48.04	20240226	1590	17.48	20240801	4500	-58.49	20231013	1590	17.48	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
132	20240807	140840	57	100.00	KONEX			N	N	N	N		N	1868	-8	5	-0.43	339032	181	2.45	1800	1899	1800	2155	1595	1876	1873.10	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	194	-5.89	1.36	12	0.00	-317.00	1373.00	4500	20231013	-58.49	1590	20240801	17.48	3595	-48.04	20240226	1590	17.48	20240801	4500	-58.49	20231013	1590	17.48	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
133	20240807	130834	57	100.00	KONEX			N	N	N	N		N	1879	3	2	0.16	288596	154	2.09	1800	1899	1800	2155	1595	1876	1874.00	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	196	-5.93	1.37	12	0.00	-317.00	1373.00	4500	20231013	-58.24	1590	20240801	18.18	3595	-47.73	20240226	1590	18.18	20240801	4500	-58.24	20231013	1590	18.18	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
134	20240807	120836	57	100.00	KONEX			N	N	N	N		N	1879	3	2	0.16	288596	154	2.09	1800	1899	1800	2155	1595	1876	1874.00	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	196	-5.93	1.37	12	0.00	-317.00	1373.00	4500	20231013	-58.24	1590	20240801	18.18	3595	-47.73	20240226	1590	18.18	20240801	4500	-58.24	20231013	1590	18.18	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
135	20240807	110835	57	100.00	KONEX			N	N	N	N		N	1899	23	2	1.23	19899	11	0.15	1800	1899	1800	2155	1595	1876	1809.00	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.80	1590	20240801	19.43	3595	-47.18	20240226	1590	19.43	20240801	4500	-57.80	20231013	1590	19.43	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
136	20240807	100829	57	100.00	KONEX			N	N	N	N		N	1899	23	2	1.23	19899	11	0.15	1800	1899	1800	2155	1595	1876	1809.00	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.80	1590	20240801	19.43	3595	-47.18	20240226	1590	19.43	20240801	4500	-57.80	20231013	1590	19.43	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
137	20240807	090856	57	100.00	KONEX			N	N	N	N		N	1899	23	2	1.23	19899	11	0.15	1800	1899	1800	2155	1595	1876	1809.00	0.00	0	0	2540	2207	1952	1619	1364	2080	1492	52	279	500	1120	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.80	1590	20240801	19.43	3595	-47.18	20240226	1590	19.43	20240801	4500	-57.80	20231013	1590	19.43	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
138	20240806	160820	57	100.00	KONEX			N	N	N	N		N	1876	-120	5	-6.01	12905461	7377	187.61	2285	2285	1697	2295	1697	1996	1749.42	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	1	1	10409866	195	-5.92	1.37	12	0.07	-317.00	1373.00	4500	20231013	-58.31	1590	20240801	17.99	3595	-47.82	20240226	1590	17.99	20240801	4500	-58.31	20231013	1590	17.99	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
139	20240806	150832	57	100.00	KONEX			N	N	N	N		N	1895	-101	5	-5.06	8436445	4786	121.72	2285	2285	1700	2295	1697	1996	1762.73	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	1	1	10409866	197	-5.98	1.38	12	0.05	-317.00	1373.00	4500	20231013	-57.89	1590	20240801	19.18	3595	-47.29	20240226	1590	19.18	20240801	4500	-57.89	20231013	1590	19.18	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
140	20240806	140828	57	100.00	KONEX			N	N	N	N		N	1895	-101	5	-5.06	8432670	4784	121.67	2285	2285	1700	2295	1697	1996	1762.68	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	1	1	10409866	197	-5.98	1.38	12	0.05	-317.00	1373.00	4500	20231013	-57.89	1590	20240801	19.18	3595	-47.29	20240226	1590	19.18	20240801	4500	-57.89	20231013	1590	19.18	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
141	20240806	130830	57	100.00	KONEX			N	N	N	N		N	1880	-116	5	-5.81	7002895	4028	102.44	2285	2285	1700	2295	1697	1996	1738.55	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	1	1	10409866	196	-5.93	1.37	12	0.04	-317.00	1373.00	4500	20231013	-58.22	1590	20240801	18.24	3595	-47.71	20240226	1590	18.24	20240801	4500	-58.22	20231013	1590	18.24	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
142	20240806	120832	57	100.00	KONEX			N	N	N	N		N	1900	-96	5	-4.81	6591884	3809	96.87	2285	2285	1700	2295	1697	1996	1730.61	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	1	1	10409866	198	-5.99	1.38	12	0.04	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
143	20240806	110821	57	100.00	KONEX			N	N	N	N		N	1999	3	2	0.15	535984	286	7.27	2285	2285	1750	2295	1697	1996	1874.07	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	1	1	10409866	208	-6.31	1.46	12	0.00	-317.00	1373.00	4500	20231013	-55.58	1590	20240801	25.72	3595	-44.39	20240226	1590	25.72	20240801	4500	-55.58	20231013	1590	25.72	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
144	20240806	100820	57	100.00	KONEX			N	N	N	N		N	2000	4	2	0.20	283035	146	3.71	2285	2285	1900	2295	1697	1996	1938.60	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	5	1	10409866	208	-6.31	1.46	12	0.00	-317.00	1373.00	4500	20231013	-55.56	1590	20240801	25.79	3595	-44.37	20240226	1590	25.79	20240801	4500	-55.56	20231013	1590	25.79	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
145	20240806	090826	57	100.00	KONEX			N	N	N	N		N	2285	289	2	14.48	2285	1	0.03	2285	2285	2285	2295	1697	1996	2285.00	0.00	0	0	2378	2186	1998	1806	1618	2093	1713	52	299	500	1190	5	1	10409866	238	-7.21	1.66	12	0.00	-317.00	1373.00	4500	20231013	-49.22	1590	20240801	43.71	3595	-36.44	20240226	1590	43.71	20240801	4500	-49.22	20231013	1590	43.71	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
146	20240805	160810	57	100.00	KONEX			N	N	N	N		N	1996	-129	5	-6.07	7299134	3932	110.98	2100	2190	1810	2440	1810	2125	1856.34	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	1	1	10409866	208	-6.30	1.45	12	0.04	-317.00	1373.00	4500	20231013	-55.64	1590	20240801	25.53	3595	-44.48	20240226	1590	25.53	20240801	4500	-55.64	20231013	1590	25.53	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
147	20240805	150824	57	100.00	KONEX			N	N	N	N		N	1999	-126	5	-5.93	4164843	2204	62.21	2100	2190	1810	2440	1810	2125	1889.67	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	1	1	10409866	208	-6.31	1.46	12	0.02	-317.00	1373.00	4500	20231013	-55.58	1590	20240801	25.72	3595	-44.39	20240226	1590	25.72	20240801	4500	-55.58	20231013	1590	25.72	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
148	20240805	140825	57	100.00	KONEX			N	N	N	N		N	2090	-35	5	-1.65	4086286	2161	60.99	2100	2190	1810	2440	1810	2125	1890.92	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	5	1	10409866	218	-6.59	1.52	12	0.02	-317.00	1373.00	4500	20231013	-53.56	1590	20240801	31.45	3595	-41.86	20240226	1590	31.45	20240801	4500	-53.56	20231013	1590	31.45	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
149	20240805	130824	57	100.00	KONEX			N	N	N	N		N	2170	45	2	2.12	3330716	1766	49.84	2100	2190	1810	2440	1810	2125	1886.02	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	5	1	10409866	226	-6.85	1.58	12	0.02	-317.00	1373.00	4500	20231013	-51.78	1590	20240801	36.48	3595	-39.64	20240226	1590	36.48	20240801	4500	-51.78	20231013	1590	36.48	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
150	20240805	120819	57	100.00	KONEX			N	N	N	N		N	2100	-25	5	-1.18	799686	424	11.97	2100	2190	1812	2440	1810	2125	1886.05	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	5	1	10409866	219	-6.62	1.53	12	0.00	-317.00	1373.00	4500	20231013	-53.33	1590	20240801	32.08	3595	-41.59	20240226	1590	32.08	20240801	4500	-53.33	20231013	1590	32.08	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
151	20240805	110818	57	100.00	KONEX			N	N	N	N		N	2125	0	3	0.00	675436	363	10.25	2100	2190	1812	2440	1810	2125	1860.71	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	5	1	10409866	221	-6.70	1.55	12	0.00	-317.00	1373.00	4500	20231013	-52.78	1590	20240801	33.65	3595	-40.89	20240226	1590	33.65	20240801	4500	-52.78	20231013	1590	33.65	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
152	20240805	100817	57	100.00	KONEX			N	N	N	N		N	2190	65	2	3.06	626331	339	9.57	2100	2190	1812	2440	1810	2125	1847.58	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	5	1	10409866	228	-6.91	1.60	12	0.00	-317.00	1373.00	4500	20231013	-51.33	1590	20240801	37.74	3595	-39.08	20240226	1590	37.74	20240801	4500	-51.33	20231013	1590	37.74	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
153	20240805	090811	57	100.00	KONEX			N	N	N	N		N	1900	-225	5	-10.59	7800	4	0.11	2100	2100	1900	2440	1810	2125	1950.00	0.00	0	0	2520	2322	1972	1774	1424	2421	1873	52	315	500	1270	1	1	10409866	198	-5.99	1.38	12	0.00	-317.00	1373.00	4500	20231013	-57.78	1590	20240801	19.50	3595	-47.15	20240226	1590	19.50	20240801	4500	-57.78	20231013	1590	19.50	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
154	20240802	160804	57	100.00	KONEX			N	N	N	N		N	2125	235	2	12.43	6915193	3543	67.98	1999	2170	1622	2170	1607	1890	1951.79	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	221	-6.70	1.55	12	0.03	-317.00	1373.00	4500	20231013	-52.78	1590	20240801	33.65	3595	-40.89	20240226	1590	33.65	20240801	4500	-52.78	20231013	1590	33.65	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
155	20240802	150804	57	100.00	KONEX			N	N	N	N		N	2125	235	2	12.43	6915193	3543	67.98	1999	2170	1622	2170	1607	1890	1951.79	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	221	-6.70	1.55	12	0.03	-317.00	1373.00	4500	20231013	-52.78	1590	20240801	33.65	3595	-40.89	20240226	1590	33.65	20240801	4500	-52.78	20231013	1590	33.65	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
156	20240802	140807	57	100.00	KONEX			N	N	N	N		N	2125	235	2	12.43	6915193	3543	67.98	1999	2170	1622	2170	1607	1890	1951.79	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	221	-6.70	1.55	12	0.03	-317.00	1373.00	4500	20231013	-52.78	1590	20240801	33.65	3595	-40.89	20240226	1590	33.65	20240801	4500	-52.78	20231013	1590	33.65	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
157	20240802	130804	57	100.00	KONEX			N	N	N	N		N	2125	235	2	12.43	6915193	3543	67.98	1999	2170	1622	2170	1607	1890	1951.79	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	221	-6.70	1.55	12	0.03	-317.00	1373.00	4500	20231013	-52.78	1590	20240801	33.65	3595	-40.89	20240226	1590	33.65	20240801	4500	-52.78	20231013	1590	33.65	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
158	20240802	120805	57	100.00	KONEX			N	N	N	N		N	2140	250	2	13.23	6884568	3528	67.69	1999	2170	1622	2170	1607	1890	1951.41	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	223	-6.75	1.56	12	0.03	-317.00	1373.00	4500	20231013	-52.44	1590	20240801	34.59	3595	-40.47	20240226	1590	34.59	20240801	4500	-52.44	20231013	1590	34.59	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
159	20240802	110805	57	100.00	KONEX			N	N	N	N		N	2100	210	2	11.11	6716068	3445	66.10	1999	2170	1622	2170	1607	1890	1949.51	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	219	-6.62	1.53	12	0.03	-317.00	1373.00	4500	20231013	-53.33	1590	20240801	32.08	3595	-41.59	20240226	1590	32.08	20240801	4500	-53.33	20231013	1590	32.08	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
160	20240802	100800	57	100.00	KONEX			N	N	N	N		N	2000	110	2	5.82	5424816	2723	52.24	1999	2000	1800	2170	1607	1890	1992.22	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	5	1	10409866	208	-6.31	1.46	12	0.03	-317.00	1373.00	4500	20231013	-55.56	1590	20240801	25.79	3595	-44.37	20240226	1590	25.79	20240801	4500	-55.56	20231013	1590	25.79	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
161	20240802	090807	57	100.00	KONEX			N	N	N	N		N	1999	109	2	5.77	2014992	1008	19.34	1999	1999	1999	2170	1607	1890	1999.00	0.00	0	0	2234	2062	1826	1654	1418	1944	1536	52	280	500	1130	1	1	10409866	208	-6.31	1.46	12	0.01	-317.00	1373.00	4500	20231013	-55.58	1590	20240801	25.72	3595	-44.39	20240226	1590	25.72	20240801	4500	-55.58	20231013	1590	25.72	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
162	20240801	160801	57	100.00	KONEX	신저가		N	N	N	N		N	1890	20	2	1.07	9303758	5212	43.87	1998	1998	1590	2150	1590	1870	1785.06	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	197	-5.96	1.38	12	0.05	-317.00	1373.00	4500	20231013	-58.00	1590	20240801	18.87	3595	-47.43	20240226	1590	18.87	20240801	4500	-58.00	20231013	1590	18.87	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
163	20240801	150822	57	100.00	KONEX	신저가		N	N	N	N		N	1889	19	2	1.02	9298088	5209	43.84	1998	1998	1590	2150	1590	1870	1785.00	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	197	-5.96	1.38	12	0.05	-317.00	1373.00	4500	20231013	-58.02	1590	20240801	18.81	3595	-47.45	20240226	1590	18.81	20240801	4500	-58.02	20231013	1590	18.81	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
164	20240801	140812	57	100.00	KONEX	신저가		N	N	N	N		N	1975	105	2	5.61	5196807	2863	24.10	1998	1998	1601	2150	1590	1870	1815.16	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	206	-6.23	1.44	12	0.03	-317.00	1373.00	4500	20231013	-56.11	1601	20240801	23.36	3595	-45.06	20240226	1601	23.36	20240801	4500	-56.11	20231013	1601	23.36	20240801	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
165	20240801	130804	57	100.00	KONEX			N	N	N	N		N	1978	108	2	5.78	2808489	1448	12.19	1998	1998	1870	2150	1590	1870	1939.56	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	206	-6.24	1.44	12	0.01	-317.00	1373.00	4500	20231013	-56.04	1624	20240718	21.80	3595	-44.98	20240226	1624	21.80	20240718	4500	-56.04	20231013	1624	21.80	20240718	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
166	20240801	120809	57	100.00	KONEX			N	N	N	N		N	1980	110	2	5.88	1408265	740	6.23	1998	1998	1870	2150	1590	1870	1903.06	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	206	-6.25	1.44	12	0.01	-317.00	1373.00	4500	20231013	-56.00	1624	20240718	21.92	3595	-44.92	20240226	1624	21.92	20240718	4500	-56.00	20231013	1624	21.92	20240718	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
167	20240801	110808	57	100.00	KONEX			N	N	N	N		N	1980	110	2	5.88	1408265	740	6.23	1998	1998	1870	2150	1590	1870	1903.06	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	206	-6.25	1.44	12	0.01	-317.00	1373.00	4500	20231013	-56.00	1624	20240718	21.92	3595	-44.92	20240226	1624	21.92	20240718	4500	-56.00	20231013	1624	21.92	20240718	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
168	20240801	100804	57	100.00	KONEX			N	N	N	N		N	1989	119	2	6.36	407705	205	1.73	1998	1998	1988	2150	1590	1870	1988.80	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	207	-6.27	1.45	12	0.00	-317.00	1373.00	4500	20231013	-55.80	1624	20240718	22.48	3595	-44.67	20240226	1624	22.48	20240718	4500	-55.80	20231013	1624	22.48	20240718	0.00	N	212310	500	52 억		0	N	N	0	N	00	N
169	20240801	090755	57	100.00	KONEX			N	N	N	N		N	1998	128	2	6.84	11988	6	0.05	1998	1998	1998	2150	1590	1870	1998.00	0.00	0	0	2710	2290	2080	1660	1450	2185	1555	52	280	500	1120	1	1	10409866	208	-6.30	1.46	12	0.00	-317.00	1373.00	4500	20231013	-55.60	1624	20240718	23.03	3595	-44.42	20240226	1624	23.03	20240718	4500	-55.60	20231013	1624	23.03	20240718	0.00	N	212310	500	52 억		0	N	N	0	N	00	N