KissMeData/302920/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	161114	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20240830	151128	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20240830	141126	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20240830	131119	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20240830	121124	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20240830	111136	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20240830	101129	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20240830	091134	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7640	7420	7310	7090	6980	7365	7035	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20240829	161132	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	1654030	221	102.31	7490	7530	7200	8510	6290	7400	7484.30	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20240829	151144	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	1654030	221	102.31	7490	7530	7200	8510	6290	7400	7484.30	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20240829	141143	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	1618030	216	100.00	7490	7530	7490	8510	6290	7400	7490.88	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	343	-19.92	4.02	12	0.00	-378.00	1874.00	19550	20231025	-61.48	4305	20240805	74.91	10490	-28.22	20240110	4305	74.91	20240805	19550	-61.48	20231025	4305	74.91	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20240829	131145	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	1618030	216	100.00	7490	7530	7490	8510	6290	7400	7490.88	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	343	-19.92	4.02	12	0.00	-378.00	1874.00	19550	20231025	-61.48	4305	20240805	74.91	10490	-28.22	20240110	4305	74.91	20240805	19550	-61.48	20231025	4305	74.91	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20240829	121144	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	1618030	216	100.00	7490	7530	7490	8510	6290	7400	7490.88	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	343	-19.92	4.02	12	0.00	-378.00	1874.00	19550	20231025	-61.48	4305	20240805	74.91	10490	-28.22	20240110	4305	74.91	20240805	19550	-61.48	20231025	4305	74.91	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20240829	111144	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	1618030	216	100.00	7490	7530	7490	8510	6290	7400	7490.88	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	343	-19.92	4.02	12	0.00	-378.00	1874.00	19550	20231025	-61.48	4305	20240805	74.91	10490	-28.22	20240110	4305	74.91	20240805	19550	-61.48	20231025	4305	74.91	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20240829	101136	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	1618030	216	100.00	7490	7530	7490	8510	6290	7400	7490.88	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	343	-19.92	4.02	12	0.00	-378.00	1874.00	19550	20231025	-61.48	4305	20240805	74.91	10490	-28.22	20240110	4305	74.91	20240805	19550	-61.48	20231025	4305	74.91	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20240829	091143	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7826	7612	7506	7292	7186	7560	7240	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20240828	161105	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	1645720	216	93.51	7400	7720	7400	8740	6460	7600	7619.07	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20240828	151113	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	1608720	211	91.34	7400	7720	7400	8740	6460	7600	7624.27	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	351	-20.42	4.12	12	0.00	-378.00	1874.00	19550	20231025	-60.51	4305	20240805	79.33	10490	-26.41	20240110	4305	79.33	20240805	19550	-60.51	20231025	4305	79.33	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20240828	141114	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	1608720	211	91.34	7400	7720	7400	8740	6460	7600	7624.27	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	351	-20.42	4.12	12	0.00	-378.00	1874.00	19550	20231025	-60.51	4305	20240805	79.33	10490	-26.41	20240110	4305	79.33	20240805	19550	-60.51	20231025	4305	79.33	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20240828	131112	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	1608720	211	91.34	7400	7720	7400	8740	6460	7600	7624.27	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	351	-20.42	4.12	12	0.00	-378.00	1874.00	19550	20231025	-60.51	4305	20240805	79.33	10490	-26.41	20240110	4305	79.33	20240805	19550	-60.51	20231025	4305	79.33	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20240828	121109	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	1608720	211	91.34	7400	7720	7400	8740	6460	7600	7624.27	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	351	-20.42	4.12	12	0.00	-378.00	1874.00	19550	20231025	-60.51	4305	20240805	79.33	10490	-26.41	20240110	4305	79.33	20240805	19550	-60.51	20231025	4305	79.33	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20240828	111109	57	100.00	KONEX			N	N	N	N		N	7720	120	2	1.58	1608720	211	91.34	7400	7720	7400	8740	6460	7600	7624.27	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	351	-20.42	4.12	12	0.00	-378.00	1874.00	19550	20231025	-60.51	4305	20240805	79.33	10490	-26.41	20240110	4305	79.33	20240805	19550	-60.51	20231025	4305	79.33	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20240828	101137	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	37000	5	2.16	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20240828	091128	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	37000	5	2.16	7400	7400	7400	8740	6460	7600	7400.00	0.00	0	0	8166	7882	7636	7352	7106	8025	7495	23	1140	500	4560	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20240827	161103	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	1711920	231	0.00	7390	7920	7390	8280	6120	7200	7410.91	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.11	4.06	12	0.01	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20240827	151111	57	100.00	KONEX			N	N	N	N		N	7600	400	2	5.56	1711920	231	0.00	7390	7920	7390	8280	6120	7200	7410.91	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.11	4.06	12	0.01	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20240827	141115	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20240827	131117	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20240827	121119	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20240827	111115	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20240827	101111	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20240827	091113	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20240826	161056	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20240826	151106	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20240826	141110	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20240826	131109	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20240826	121104	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20240826	111107	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20240826	101109	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20240826	091104	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20240823	161056	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20240823	151106	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20240823	141105	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20240823	131104	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20240823	121103	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20240823	111101	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20240823	101106	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20240823	091105	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20240822	161058	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	1.45	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20240822	151107	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	1.45	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20240822	141108	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	1.45	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20240822	131106	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	1.45	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20240822	121111	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	36000	5	1.45	7200	7200	7200	8510	6290	7400	7200.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20240822	111101	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20240822	101100	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20240822	091101	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7693	7546	7473	7326	7253	7510	7290	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20240821	161054	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20240821	151108	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20240821	141105	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20240821	131113	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20240821	121111	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20240821	111106	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20240821	101111	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	2570620	346	0.00	7400	7620	7400	8050	5950	7000	7429.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20240821	091102	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20240820	161049	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20240820	151102	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20240820	141058	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20240820	131101	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20240820	121053	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20240820	111053	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20240820	101049	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20240820	091053	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7640	7320	7160	6840	6680	7240	6760	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20240819	161040	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	5028340	680	4533.33	7100	7480	7000	8050	5950	7000	7394.62	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.01	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20240819	151051	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	5028340	680	4533.33	7100	7480	7000	8050	5950	7000	7394.62	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.01	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20240819	141052	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	5028340	680	4533.33	7100	7480	7000	8050	5950	7000	7394.62	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.01	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20240819	131047	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	5021340	679	4526.67	7100	7480	7100	8050	5950	7000	7395.20	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	328	-19.05	3.84	12	0.01	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20240819	121046	57	100.00	KONEX			N	N	N	N		N	7460	460	2	6.57	4985340	674	4493.33	7100	7480	7100	8050	5950	7000	7396.65	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	340	-19.74	3.98	12	0.01	-378.00	1874.00	19550	20231025	-61.84	4305	20240805	73.29	10490	-28.88	20240110	4305	73.29	20240805	19550	-61.84	20231025	4305	73.29	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20240819	111049	57	100.00	KONEX			N	N	N	N		N	7460	460	2	6.57	4239340	574	3826.67	7100	7480	7100	8050	5950	7000	7385.61	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	340	-19.74	3.98	12	0.01	-378.00	1874.00	19550	20231025	-61.84	4305	20240805	73.29	10490	-28.88	20240110	4305	73.29	20240805	19550	-61.84	20231025	4305	73.29	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20240819	101047	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20240819	091046	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7266	7132	7066	6932	6866	7100	6900	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20240816	161038	57	100.00	KONEX			N	N	N	N		N	7000	-500	5	-6.67	106000	15	0.50	7200	7200	7000	8620	6380	7500	7066.67	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20240816	151043	57	100.00	KONEX			N	N	N	N		N	7000	-500	5	-6.67	106000	15	0.50	7200	7200	7000	8620	6380	7500	7066.67	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20240816	141046	57	100.00	KONEX			N	N	N	N		N	7000	-500	5	-6.67	106000	15	0.50	7200	7200	7000	8620	6380	7500	7066.67	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20240816	131048	57	100.00	KONEX			N	N	N	N		N	7000	-500	5	-6.67	106000	15	0.50	7200	7200	7000	8620	6380	7500	7066.67	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20240816	121041	57	100.00	KONEX			N	N	N	N		N	7000	-500	5	-6.67	106000	15	0.50	7200	7200	7000	8620	6380	7500	7066.67	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20240816	111046	57	100.00	KONEX			N	N	N	N		N	7000	-500	5	-6.67	106000	15	0.50	7200	7200	7000	8620	6380	7500	7066.67	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20240816	101042	57	100.00	KONEX			N	N	N	N		N	7200	-300	5	-4.00	36000	5	0.17	7200	7200	7200	8620	6380	7500	7200.00	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20240816	091045	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7833	7666	7333	7166	6833	7750	7250	23	1120	500	4500	10	1	4552359	341	-19.84	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.64	4305	20240805	74.22	10490	-28.50	20240110	4305	74.22	20240805	19550	-61.64	20231025	4305	74.22	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20240814	161044	57	100.00	KONEX			N	N	N	N		N	7500	500	2	7.14	21885190	3027	0.00	7000	7500	7000	8050	5950	7000	7229.99	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	341	-19.84	4.00	12	0.07	-378.00	1874.00	19550	20231025	-61.64	4305	20240805	74.22	10490	-28.50	20240110	4305	74.22	20240805	19550	-61.64	20231025	4305	74.22	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20240814	151045	57	100.00	KONEX			N	N	N	N		N	7500	500	2	7.14	21885190	3027	0.00	7000	7500	7000	8050	5950	7000	7229.99	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	341	-19.84	4.00	12	0.07	-378.00	1874.00	19550	20231025	-61.64	4305	20240805	74.22	10490	-28.50	20240110	4305	74.22	20240805	19550	-61.64	20231025	4305	74.22	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20240814	141051	57	100.00	KONEX			N	N	N	N		N	7500	500	2	7.14	21885190	3027	0.00	7000	7500	7000	8050	5950	7000	7229.99	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	341	-19.84	4.00	12	0.07	-378.00	1874.00	19550	20231025	-61.64	4305	20240805	74.22	10490	-28.50	20240110	4305	74.22	20240805	19550	-61.64	20231025	4305	74.22	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20240814	131047	57	100.00	KONEX			N	N	N	N		N	7400	400	2	5.71	11039400	1561	0.00	7000	7400	7000	8050	5950	7000	7072.01	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	337	-19.58	3.95	12	0.03	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20240814	121042	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20240814	111037	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20240814	101034	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20240814	091110	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20240813	161029	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20240813	151036	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20240813	141033	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20240813	131034	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20240813	121029	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20240813	111027	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20240813	101026	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20240813	091033	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7746	7372	6986	6612	6226	7560	6800	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20240812	161017	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20240812	151021	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20240812	141021	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20240812	131017	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20240812	121017	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20240812	111020	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20240812	101009	57	100.00	KONEX			N	N	N	N		N	7000	600	2	9.38	8580710	1202	543.89	6600	7360	6600	7360	5440	6400	7138.69	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	319	-18.52	3.74	12	0.03	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20240812	091008	57	100.00	KONEX			N	N	N	N		N	7350	950	2	14.84	8510710	1192	539.37	6600	7360	6600	7360	5440	6400	7139.86	0.00	0	0	7200	6800	6600	6200	6000	6700	6100	23	960	500	3840	10	1	4552359	335	-19.44	3.92	12	0.03	-378.00	1874.00	19550	20231025	-62.40	4305	20240805	70.73	10490	-29.93	20240110	4305	70.73	20240805	19550	-62.40	20231025	4305	70.73	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20240809	161003	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	1469000	221	81.55	6400	7000	6400	7130	5270	6200	6647.06	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	291	-16.93	3.42	12	0.00	-378.00	1874.00	19550	20231025	-67.26	4305	20240805	48.66	10490	-38.99	20240110	4305	48.66	20240805	19550	-67.26	20231025	4305	48.66	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20240809	151027	57	100.00	KONEX			N	N	N	N		N	6400	200	2	3.23	1469000	221	81.55	6400	7000	6400	7130	5270	6200	6647.06	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	291	-16.93	3.42	12	0.00	-378.00	1874.00	19550	20231025	-67.26	4305	20240805	48.66	10490	-38.99	20240110	4305	48.66	20240805	19550	-67.26	20231025	4305	48.66	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20240809	141032	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	1405000	211	77.86	6400	7000	6400	7130	5270	6200	6658.77	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	19550	20231025	-66.24	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	19550	-66.24	20231025	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20240809	131023	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	1405000	211	77.86	6400	7000	6400	7130	5270	6200	6658.77	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	19550	20231025	-66.24	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	19550	-66.24	20231025	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20240809	121022	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	1405000	211	77.86	6400	7000	6400	7130	5270	6200	6658.77	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	19550	20231025	-66.24	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	19550	-66.24	20231025	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20240809	111015	57	100.00	KONEX			N	N	N	N		N	6600	400	2	6.45	1405000	211	77.86	6400	7000	6400	7130	5270	6200	6658.77	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	300	-17.46	3.52	12	0.00	-378.00	1874.00	19550	20231025	-66.24	4305	20240805	53.31	10490	-37.08	20240110	4305	53.31	20240805	19550	-66.24	20231025	4305	53.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20240809	101022	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	282	-16.40	3.31	12	0.00	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20240809	091018	57	100.00	KONEX			N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6866	6532	6066	5732	5266	6700	5900	23	930	500	3720	10	1	4552359	282	-16.40	3.31	12	0.00	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20240808	160959	57	100.00	KONEX			N	N	N	N		N	6200	600	2	10.71	1637500	271	181.88	5800	6400	5600	6440	4760	5600	6042.44	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	282	-16.40	3.31	12	0.01	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20240808	151014	57	100.00	KONEX			N	N	N	N		N	6200	600	2	10.71	1637500	271	181.88	5800	6400	5600	6440	4760	5600	6042.44	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	282	-16.40	3.31	12	0.01	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20240808	141014	57	100.00	KONEX			N	N	N	N		N	6200	600	2	10.71	1637500	271	181.88	5800	6400	5600	6440	4760	5600	6042.44	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	282	-16.40	3.31	12	0.01	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20240808	131012	57	100.00	KONEX			N	N	N	N		N	6200	600	2	10.71	1637500	271	181.88	5800	6400	5600	6440	4760	5600	6042.44	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	282	-16.40	3.31	12	0.01	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20240808	121017	57	100.00	KONEX			N	N	N	N		N	6200	600	2	10.71	1637500	271	181.88	5800	6400	5600	6440	4760	5600	6042.44	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	282	-16.40	3.31	12	0.01	-378.00	1874.00	19550	20231025	-68.29	4305	20240805	44.02	10490	-40.90	20240110	4305	44.02	20240805	19550	-68.29	20231025	4305	44.02	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20240808	111011	57	100.00	KONEX			N	N	N	N		N	5800	200	2	3.57	739100	120	80.54	5800	6400	5800	6440	4760	5600	6159.17	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	264	-15.34	3.09	12	0.00	-378.00	1874.00	19550	20231025	-70.33	4305	20240805	34.73	10490	-44.71	20240110	4305	34.73	20240805	19550	-70.33	20231025	4305	34.73	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20240808	101007	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20240808	091003	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	6266	5932	5766	5432	5266	5850	5350	23	840	500	3360	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20240807	160948	57	100.00	KONEX			N	N	N	N		N	5600	100	2	1.82	865500	149	244.26	5600	6100	5600	6320	4680	5500	5808.72	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20240807	151002	57	100.00	KONEX			N	N	N	N		N	5600	100	2	1.82	865500	149	244.26	5600	6100	5600	6320	4680	5500	5808.72	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20240807	141008	57	100.00	KONEX			N	N	N	N		N	5600	100	2	1.82	865500	149	244.26	5600	6100	5600	6320	4680	5500	5808.72	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20240807	131002	57	100.00	KONEX			N	N	N	N		N	5600	100	2	1.82	865500	149	244.26	5600	6100	5600	6320	4680	5500	5808.72	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20240807	121003	57	100.00	KONEX			N	N	N	N		N	5600	100	2	1.82	865500	149	244.26	5600	6100	5600	6320	4680	5500	5808.72	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20240807	111003	57	100.00	KONEX			N	N	N	N		N	5600	100	2	1.82	865500	149	244.26	5600	6100	5600	6320	4680	5500	5808.72	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	255	-14.81	2.99	12	0.00	-378.00	1874.00	19550	20231025	-71.36	4305	20240805	30.08	10490	-46.62	20240110	4305	30.08	20240805	19550	-71.36	20231025	4305	30.08	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20240807	100954	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20240807	091024	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5773	5636	5363	5226	4953	5705	5295	23	820	500	3300	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20240806	160944	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20240806	150957	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20240806	140952	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20240806	130958	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20240806	120959	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20240806	110946	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20240806	100946	57	100.00	KONEX			N	N	N	N		N	5500	600	2	12.24	315200	61	14.81	5090	5500	5090	5630	4165	4900	5167.21	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	10	1	4552359	250	-14.55	2.93	12	0.00	-378.00	1874.00	19550	20231025	-71.87	4305	20240805	27.76	10490	-47.57	20240110	4305	27.76	20240805	19550	-71.87	20231025	4305	27.76	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20240806	090953	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	0.00	0	0	5790	5345	4825	4380	3860	5567	4602	23	730	500	2940	5	1	4552359	223	-12.96	2.61	12	0.00	-378.00	1874.00	19550	20231025	-74.94	4305	20240805	13.82	10490	-53.29	20240110	4305	13.82	20240805	19550	-74.94	20231025	4305	13.82	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20240805	160932	57	100.00	KONEX	신저가		N	N	N	N		N	4900	310	2	6.75	2077390	412	189.86	4500	5270	4305	5270	3905	4590	5042.21	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	5	1	4552359	223	-12.96	2.61	12	0.01	-378.00	1874.00	19550	20231025	-74.94	4305	20240805	13.82	10490	-53.29	20240110	4305	13.82	20240805	19550	-74.94	20231025	4305	13.82	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20240805	150949	57	100.00	KONEX	신저가		N	N	N	N		N	4900	310	2	6.75	2077390	412	189.86	4500	5270	4305	5270	3905	4590	5042.21	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	5	1	4552359	223	-12.96	2.61	12	0.01	-378.00	1874.00	19550	20231025	-74.94	4305	20240805	13.82	10490	-53.29	20240110	4305	13.82	20240805	19550	-74.94	20231025	4305	13.82	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20240805	140949	57	100.00	KONEX	신저가		N	N	N	N		N	5270	680	1	14.81	1978390	392	180.65	4500	5270	4305	5270	3905	4590	5046.91	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	10	1	4552359	240	-13.94	2.81	12	0.01	-378.00	1874.00	19550	20231025	-73.04	4305	20240805	22.42	10490	-49.76	20240110	4305	22.42	20240805	19550	-73.04	20231025	4305	22.42	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20240805	130949	57	100.00	KONEX	신저가		N	N	N	N		N	5270	680	1	14.81	1978390	392	180.65	4500	5270	4305	5270	3905	4590	5046.91	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	10	1	4552359	240	-13.94	2.81	12	0.01	-378.00	1874.00	19550	20231025	-73.04	4305	20240805	22.42	10490	-49.76	20240110	4305	22.42	20240805	19550	-73.04	20231025	4305	22.42	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20240805	120942	57	100.00	KONEX	신저가		N	N	N	N		N	5270	680	1	14.81	1978390	392	180.65	4500	5270	4305	5270	3905	4590	5046.91	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	10	1	4552359	240	-13.94	2.81	12	0.01	-378.00	1874.00	19550	20231025	-73.04	4305	20240805	22.42	10490	-49.76	20240110	4305	22.42	20240805	19550	-73.04	20231025	4305	22.42	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20240805	110942	57	100.00	KONEX	신저가		N	N	N	N		N	5270	680	1	14.81	1978390	392	180.65	4500	5270	4305	5270	3905	4590	5046.91	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	10	1	4552359	240	-13.94	2.81	12	0.01	-378.00	1874.00	19550	20231025	-73.04	4305	20240805	22.42	10490	-49.76	20240110	4305	22.42	20240805	19550	-73.04	20231025	4305	22.42	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20240805	100938	57	100.00	KONEX	신저가		N	N	N	N		N	5270	680	1	14.81	1978390	392	180.65	4500	5270	4305	5270	3905	4590	5046.91	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	10	1	4552359	240	-13.94	2.81	12	0.01	-378.00	1874.00	19550	20231025	-73.04	4305	20240805	22.42	10490	-49.76	20240110	4305	22.42	20240805	19550	-73.04	20231025	4305	22.42	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20240805	090933	57	100.00	KONEX			N	N	N	N		N	4590	0	3	0.00	0	0	0.00	0	0	0	5270	3905	4590	0.00	0.00	0	0	6470	5530	5060	4120	3650	5295	3885	23	680	500	2750	5	1	4552359	209	-12.14	2.45	12	0.00	-378.00	1874.00	19550	20231025	-76.52	4590	20240802	0.00	10490	-56.24	20240110	4590	0.00	20240802	19550	-76.52	20231025	4590	0.00	20240802	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20240802	160925	57	100.00	KONEX	신저가		N	N	N	N		N	4590	-800	4	-14.84	1133540	217	15.15	5400	6000	4590	6190	4590	5390	5223.69	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	5	1	4552359	209	-12.14	2.45	12	0.00	-378.00	1874.00	19550	20231025	-76.52	4590	20240802	0.00	10490	-56.24	20240110	4590	0.00	20240802	19550	-76.52	20231025	4590	0.00	20240802	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20240802	150925	57	100.00	KONEX	신저가		N	N	N	N		N	4600	-790	5	-14.66	1106000	211	14.73	5400	6000	4600	6190	4590	5390	5241.71	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	5	1	4552359	209	-12.17	2.45	12	0.00	-378.00	1874.00	19550	20231025	-76.47	4600	20240802	0.00	10490	-56.15	20240110	4600	0.00	20240802	19550	-76.47	20231025	4600	0.00	20240802	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20240802	140929	57	100.00	KONEX	신저가		N	N	N	N		N	4600	-790	5	-14.66	1106000	211	14.73	5400	6000	4600	6190	4590	5390	5241.71	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	5	1	4552359	209	-12.17	2.45	12	0.00	-378.00	1874.00	19550	20231025	-76.47	4600	20240802	0.00	10490	-56.15	20240110	4600	0.00	20240802	19550	-76.47	20231025	4600	0.00	20240802	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20240802	130926	57	100.00	KONEX	신저가		N	N	N	N		N	4600	-790	5	-14.66	1106000	211	14.73	5400	6000	4600	6190	4590	5390	5241.71	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	5	1	4552359	209	-12.17	2.45	12	0.00	-378.00	1874.00	19550	20231025	-76.47	4600	20240802	0.00	10490	-56.15	20240110	4600	0.00	20240802	19550	-76.47	20231025	4600	0.00	20240802	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20240802	120926	57	100.00	KONEX	신저가		N	N	N	N		N	4600	-790	5	-14.66	1106000	211	14.73	5400	6000	4600	6190	4590	5390	5241.71	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	5	1	4552359	209	-12.17	2.45	12	0.00	-378.00	1874.00	19550	20231025	-76.47	4600	20240802	0.00	10490	-56.15	20240110	4600	0.00	20240802	19550	-76.47	20231025	4600	0.00	20240802	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20240802	110927	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	563500	101	7.05	5400	6000	5400	6190	4590	5390	5579.21	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	10	1	4552359	246	-14.29	2.88	12	0.00	-378.00	1874.00	19550	20231025	-72.38	5100	20240801	5.88	10490	-48.52	20240110	5100	5.88	20240801	19550	-72.38	20231025	5100	5.88	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20240802	100922	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	563500	101	7.05	5400	6000	5400	6190	4590	5390	5579.21	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	10	1	4552359	246	-14.29	2.88	12	0.00	-378.00	1874.00	19550	20231025	-72.38	5100	20240801	5.88	10490	-48.52	20240110	5100	5.88	20240801	19550	-72.38	20231025	5100	5.88	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
161	20240802	090929	57	100.00	KONEX			N	N	N	N		N	6000	610	2	11.32	453500	81	5.66	5400	6000	5400	6190	4590	5390	5598.77	0.00	0	0	6650	6020	5560	4930	4470	5790	4700	23	800	500	3230	10	1	4552359	273	-15.87	3.20	12	0.00	-378.00	1874.00	19550	20231025	-69.31	5100	20240801	17.65	10490	-42.80	20240110	5100	17.65	20240801	19550	-69.31	20231025	5100	17.65	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
162	20240801	160923	57	100.00	KONEX	신저가		N	N	N	N		N	5390	-610	5	-10.17	7349830	1432	0.00	5800	6190	5100	6900	5100	6000	5132.56	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	245	-14.26	2.88	12	0.03	-378.00	1874.00	19550	20231025	-72.43	5100	20240801	5.69	10490	-48.62	20240110	5100	5.69	20240801	19550	-72.43	20231025	5100	5.69	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
163	20240801	150944	57	100.00	KONEX	신저가		N	N	N	N		N	5390	-610	5	-10.17	7349830	1432	0.00	5800	6190	5100	6900	5100	6000	5132.56	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	245	-14.26	2.88	12	0.03	-378.00	1874.00	19550	20231025	-72.43	5100	20240801	5.69	10490	-48.62	20240110	5100	5.69	20240801	19550	-72.43	20231025	5100	5.69	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
164	20240801	140934	57	100.00	KONEX	신저가		N	N	N	N		N	5390	-610	5	-10.17	7349830	1432	0.00	5800	6190	5100	6900	5100	6000	5132.56	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	245	-14.26	2.88	12	0.03	-378.00	1874.00	19550	20231025	-72.43	5100	20240801	5.69	10490	-48.62	20240110	5100	5.69	20240801	19550	-72.43	20231025	5100	5.69	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
165	20240801	130926	57	100.00	KONEX	신저가		N	N	N	N		N	5100	-900	4	-15.00	7344440	1431	0.00	5800	6190	5100	6900	5100	6000	5132.38	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	232	-13.49	2.72	12	0.03	-378.00	1874.00	19550	20231025	-73.91	5100	20240801	0.00	10490	-51.38	20240110	5100	0.00	20240801	19550	-73.91	20231025	5100	0.00	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
166	20240801	120930	57	100.00	KONEX	신저가		N	N	N	N		N	5100	-900	4	-15.00	7344440	1431	0.00	5800	6190	5100	6900	5100	6000	5132.38	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	232	-13.49	2.72	12	0.03	-378.00	1874.00	19550	20231025	-73.91	5100	20240801	0.00	10490	-51.38	20240110	5100	0.00	20240801	19550	-73.91	20231025	5100	0.00	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
167	20240801	110931	57	100.00	KONEX	신저가		N	N	N	N		N	5100	-900	4	-15.00	7344440	1431	0.00	5800	6190	5100	6900	5100	6000	5132.38	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	232	-13.49	2.72	12	0.03	-378.00	1874.00	19550	20231025	-73.91	5100	20240801	0.00	10490	-51.38	20240110	5100	0.00	20240801	19550	-73.91	20231025	5100	0.00	20240801	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
168	20240801	100925	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	273	-15.87	3.20	12	0.00	-378.00	1874.00	19550	20231025	-69.31	5710	20240709	5.08	10490	-42.80	20240110	5710	5.08	20240709	19550	-69.31	20231025	5710	5.08	20240709	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
169	20240801	090916	57	100.00	KONEX			N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	6900	5100	6000	0.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	23	900	500	3600	10	1	4552359	273	-15.87	3.20	12	0.00	-378.00	1874.00	19550	20231025	-69.31	5710	20240709	5.08	10490	-42.80	20240110	5710	5.08	20240709	19550	-69.31	20231025	5710	5.08	20240709	0.00	N	302920	500	22 억		0	N	N	0	N	00	N