KissMeData/311060/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	161122	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1671070	348	2.69	4800	4900	4785	5630	4165	4900	4801.93	0.00	0	0	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
3	20240830	151135	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1671070	348	2.69	4800	4900	4785	5630	4165	4900	4801.93	0.00	0	0	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
4	20240830	141133	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	1641900	342	2.65	4800	4900	4785	5630	4165	4900	4800.88	0.00	0	0	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
5	20240830	131127	57	100.00	KONEX			N	N	N	N		N	4785	-115	5	-2.35	1617400	337	2.61	4800	4900	4785	5630	4165	4900	4799.41	0.00	0	0	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	362	-17.03	6.48	12	0.00	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
6	20240830	121131	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	1440000	300	2.32	4800	4800	4800	5630	4165	4900	4800.00	0.00	0	0	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
7	20240830	111144	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	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
8	20240830	101137	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	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
9	20240830	091141	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	5080	4990	4810	4720	4540	5035	4765	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
10	20240829	161140	57	100.00	KONEX			N	N	N	N		N	4900	115	2	2.40	61723470	12930	824.62	4630	4900	4630	5500	4070	4785	4773.66	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	371	-17.44	6.64	12	0.17	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
11	20240829	151151	57	100.00	KONEX			N	N	N	N		N	4900	115	2	2.40	61723470	12930	824.62	4630	4900	4630	5500	4070	4785	4773.66	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	371	-17.44	6.64	12	0.17	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
12	20240829	141151	57	100.00	KONEX			N	N	N	N		N	4775	-10	5	-0.21	60513895	12677	808.48	4630	4785	4630	5500	4070	4785	4773.52	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	362	-16.99	6.47	12	0.17	-281.00	738.00	5800	20240130	-17.67	2560	20230829	86.52	5800	-17.67	20240130	3105	53.78	20240102	11190	-57.33	20231020	3395	40.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
13	20240829	131152	57	100.00	KONEX			N	N	N	N		N	4775	-10	5	-0.21	60513895	12677	808.48	4630	4785	4630	5500	4070	4785	4773.52	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	362	-16.99	6.47	12	0.17	-281.00	738.00	5800	20240130	-17.67	2560	20230829	86.52	5800	-17.67	20240130	3105	53.78	20240102	11190	-57.33	20231020	3395	40.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
14	20240829	121151	57	100.00	KONEX			N	N	N	N		N	4780	-5	5	-0.10	38352540	8043	512.95	4630	4780	4630	5500	4070	4785	4768.44	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	362	-17.01	6.48	12	0.11	-281.00	738.00	5800	20240130	-17.59	2560	20230829	86.72	5800	-17.59	20240130	3105	53.95	20240102	11190	-57.28	20231020	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
15	20240829	111151	57	100.00	KONEX			N	N	N	N		N	4780	-5	5	-0.10	23730520	4984	317.86	4630	4780	4630	5500	4070	4785	4761.34	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	362	-17.01	6.48	12	0.07	-281.00	738.00	5800	20240130	-17.59	2560	20230829	86.72	5800	-17.59	20240130	3105	53.95	20240102	11190	-57.28	20231020	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
16	20240829	101143	57	100.00	KONEX			N	N	N	N		N	4780	-5	5	-0.10	2918400	630	40.18	4630	4780	4630	5500	4070	4785	4632.38	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	362	-17.01	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.59	2560	20230829	86.72	5800	-17.59	20240130	3105	53.95	20240102	11190	-57.28	20231020	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
17	20240829	091151	57	100.00	KONEX			N	N	N	N		N	4780	-5	5	-0.10	2918400	630	40.18	4630	4780	4630	5500	4070	4785	4632.38	0.00	0	0	4841	4812	4756	4727	4671	4827	4742	38	715	500	2870	5	1	7574134	362	-17.01	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.59	2560	20230829	86.72	5800	-17.59	20240130	3105	53.95	20240102	11190	-57.28	20231020	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
18	20240828	161112	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	7411700	1568	76.30	4785	4785	4700	5450	4035	4745	4726.85	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.02	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
19	20240828	151120	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	7411700	1568	76.30	4785	4785	4700	5450	4035	4745	4726.85	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.02	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
20	20240828	141122	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	5282375	1123	54.65	4785	4785	4700	5450	4035	4745	4703.81	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
21	20240828	131119	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	5282375	1123	54.65	4785	4785	4700	5450	4035	4745	4703.81	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
22	20240828	121116	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	5268020	1120	54.50	4785	4785	4700	5450	4035	4745	4703.59	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
23	20240828	111116	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	5268020	1120	54.50	4785	4785	4700	5450	4035	4745	4703.59	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
24	20240828	101144	57	100.00	KONEX			N	N	N	N		N	4785	40	2	0.84	5268020	1120	54.50	4785	4785	4700	5450	4035	4745	4703.59	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	362	-17.03	6.48	12	0.01	-281.00	738.00	5800	20240130	-17.50	2560	20230829	86.91	5800	-17.50	20240130	3105	54.11	20240102	11190	-57.24	20231020	3395	40.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
25	20240828	091135	57	100.00	KONEX			N	N	N	N		N	4745	0	3	0.00	0	0	0.00	0	0	0	5450	4035	4745	0.00	0.00	0	0	4841	4792	4696	4647	4551	4817	4672	38	705	500	2840	5	1	7574134	359	-16.89	6.43	12	0.00	-281.00	738.00	5800	20240130	-18.19	2560	20230829	85.35	5800	-18.19	20240130	3105	52.82	20240102	11190	-57.60	20231020	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
26	20240827	161110	57	100.00	KONEX			N	N	N	N		N	4745	-80	5	-1.66	9572780	2055	818.73	4745	4745	4600	5540	4105	4825	4658.29	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	359	-16.89	6.43	12	0.03	-281.00	738.00	5800	20240130	-18.19	2560	20230829	85.35	5800	-18.19	20240130	3105	52.82	20240102	11190	-57.60	20231020	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
27	20240827	151118	57	100.00	KONEX			N	N	N	N		N	4700	-125	5	-2.59	5804900	1255	500.00	4745	4745	4600	5540	4105	4825	4625.42	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	356	-16.73	6.37	12	0.02	-281.00	738.00	5800	20240130	-18.97	2560	20230829	83.59	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
28	20240827	141123	57	100.00	KONEX			N	N	N	N		N	4745	-80	5	-1.66	5569900	1205	480.08	4745	4745	4600	5540	4105	4825	4622.32	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	359	-16.89	6.43	12	0.02	-281.00	738.00	5800	20240130	-18.19	2560	20230829	85.35	5800	-18.19	20240130	3105	52.82	20240102	11190	-57.60	20231020	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
29	20240827	131125	57	100.00	KONEX			N	N	N	N		N	4615	-210	5	-4.35	3078915	665	264.94	4745	4745	4610	5540	4105	4825	4629.95	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	350	-16.42	6.25	12	0.01	-281.00	738.00	5800	20240130	-20.43	2560	20230829	80.27	5800	-20.43	20240130	3105	48.63	20240102	11190	-58.76	20231020	3395	35.94	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
30	20240827	121127	57	100.00	KONEX			N	N	N	N		N	4610	-215	5	-4.46	1629805	351	139.84	4745	4745	4610	5540	4105	4825	4643.32	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	349	-16.41	6.25	12	0.00	-281.00	738.00	5800	20240130	-20.52	2560	20230829	80.08	5800	-20.52	20240130	3105	48.47	20240102	11190	-58.80	20231020	3395	35.79	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
31	20240827	111122	57	100.00	KONEX			N	N	N	N		N	4745	-80	5	-1.66	4745	1	0.40	4745	4745	4745	5540	4105	4825	4745.00	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	359	-16.89	6.43	12	0.00	-281.00	738.00	5800	20240130	-18.19	2560	20230829	85.35	5800	-18.19	20240130	3105	52.82	20240102	11190	-57.60	20231020	3395	39.76	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
32	20240827	101118	57	100.00	KONEX			N	N	N	N		N	4825	0	3	0.00	0	0	0.00	0	0	0	5540	4105	4825	0.00	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	365	-17.17	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.81	2560	20230829	88.48	5800	-16.81	20240130	3105	55.39	20240102	11190	-56.88	20231020	3395	42.12	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
33	20240827	091120	57	100.00	KONEX			N	N	N	N		N	4825	0	3	0.00	0	0	0.00	0	0	0	5540	4105	4825	0.00	0.00	0	0	4941	4882	4771	4712	4601	4827	4657	38	715	500	2890	5	1	7574134	365	-17.17	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.81	2560	20230829	88.48	5800	-16.81	20240130	3105	55.39	20240102	11190	-56.88	20231020	3395	42.12	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
34	20240826	161103	57	100.00	KONEX			N	N	N	N		N	4825	-5	5	-0.10	1190520	251	23.48	4830	4830	4660	5550	4110	4830	4743.11	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	365	-17.17	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.81	2560	20230829	88.48	5800	-16.81	20240130	3105	55.39	20240102	11190	-56.88	20231020	3395	42.12	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
35	20240826	151113	57	100.00	KONEX			N	N	N	N		N	4825	-5	5	-0.10	1190520	251	23.48	4830	4830	4660	5550	4110	4830	4743.11	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	365	-17.17	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.81	2560	20230829	88.48	5800	-16.81	20240130	3105	55.39	20240102	11190	-56.88	20231020	3395	42.12	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
36	20240826	141118	57	100.00	KONEX			N	N	N	N		N	4825	-5	5	-0.10	1190520	251	23.48	4830	4830	4660	5550	4110	4830	4743.11	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	365	-17.17	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.81	2560	20230829	88.48	5800	-16.81	20240130	3105	55.39	20240102	11190	-56.88	20231020	3395	42.12	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
37	20240826	131116	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	545790	113	10.57	4830	4830	4830	5550	4110	4830	4830.00	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	366	-17.19	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.72	2560	20230829	88.67	5800	-16.72	20240130	3105	55.56	20240102	11190	-56.84	20231020	3395	42.27	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
38	20240826	121112	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	545790	113	10.57	4830	4830	4830	5550	4110	4830	4830.00	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	366	-17.19	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.72	2560	20230829	88.67	5800	-16.72	20240130	3105	55.56	20240102	11190	-56.84	20231020	3395	42.27	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
39	20240826	111114	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	48300	10	0.94	4830	4830	4830	5550	4110	4830	4830.00	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	366	-17.19	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.72	2560	20230829	88.67	5800	-16.72	20240130	3105	55.56	20240102	11190	-56.84	20231020	3395	42.27	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
40	20240826	101116	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	48300	10	0.94	4830	4830	4830	5550	4110	4830	4830.00	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	366	-17.19	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.72	2560	20230829	88.67	5800	-16.72	20240130	3105	55.56	20240102	11190	-56.84	20231020	3395	42.27	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
41	20240826	091111	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	4863	4846	4818	4801	4773	4832	4787	38	720	500	2890	5	1	7574134	366	-17.19	6.54	12	0.00	-281.00	738.00	5800	20240130	-16.72	2560	20230829	88.67	5800	-16.72	20240130	3105	55.56	20240102	11190	-56.84	20231020	3395	42.27	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
42	20240823	161103	57	100.00	KONEX			N	N	N	N		N	4830	-10	5	-0.21	5130435	1069	37.02	4835	4835	4790	5560	4115	4840	4799.28	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	366	-17.19	6.54	12	0.01	-281.00	738.00	5800	20240130	-16.72	2560	20230829	88.67	5800	-16.72	20240130	3105	55.56	20240102	11190	-56.84	20231020	3395	42.27	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
43	20240823	151113	57	100.00	KONEX			N	N	N	N		N	4790	-50	5	-1.03	1992465	414	14.34	4835	4835	4790	5560	4115	4840	4812.72	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	363	-17.05	6.49	12	0.01	-281.00	738.00	5800	20240130	-17.41	2560	20230829	87.11	5800	-17.41	20240130	3105	54.27	20240102	11190	-57.19	20231020	3395	41.09	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
44	20240823	141113	57	100.00	KONEX			N	N	N	N		N	4790	-50	5	-1.03	1992465	414	14.34	4835	4835	4790	5560	4115	4840	4812.72	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	363	-17.05	6.49	12	0.01	-281.00	738.00	5800	20240130	-17.41	2560	20230829	87.11	5800	-17.41	20240130	3105	54.27	20240102	11190	-57.19	20231020	3395	41.09	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
45	20240823	131111	57	100.00	KONEX			N	N	N	N		N	4835	-5	5	-0.10	1010515	209	7.24	4835	4835	4835	5560	4115	4840	4835.00	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	366	-17.21	6.55	12	0.00	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
46	20240823	121110	57	100.00	KONEX			N	N	N	N		N	4835	-5	5	-0.10	1010515	209	7.24	4835	4835	4835	5560	4115	4840	4835.00	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	366	-17.21	6.55	12	0.00	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
47	20240823	111108	57	100.00	KONEX			N	N	N	N		N	4835	-5	5	-0.10	1010515	209	7.24	4835	4835	4835	5560	4115	4840	4835.00	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	366	-17.21	6.55	12	0.00	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
48	20240823	101113	57	100.00	KONEX			N	N	N	N		N	4835	-5	5	-0.10	9670	2	0.07	4835	4835	4835	5560	4115	4840	4835.00	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	366	-17.21	6.55	12	0.00	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
49	20240823	091112	57	100.00	KONEX			N	N	N	N		N	4840	0	3	0.00	0	0	0.00	0	0	0	5560	4115	4840	0.00	0.00	0	0	4993	4916	4768	4691	4543	4842	4617	38	720	500	2900	5	1	7574134	367	-17.22	6.56	12	0.00	-281.00	738.00	5800	20240130	-16.55	2560	20230829	89.06	5800	-16.55	20240130	3105	55.88	20240102	11190	-56.75	20231020	3395	42.56	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
50	20240822	161105	57	100.00	KONEX			N	N	N	N		N	4840	-60	5	-1.22	13459690	2888	105.02	4845	4845	4620	5630	4165	4900	4660.56	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	367	-17.22	6.56	12	0.04	-281.00	738.00	5800	20240130	-16.55	2560	20230829	89.06	5800	-16.55	20240130	3105	55.88	20240102	11190	-56.75	20231020	3395	42.56	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
51	20240822	151114	57	100.00	KONEX			N	N	N	N		N	4685	-215	5	-4.39	10222920	2198	79.93	4845	4845	4620	5630	4165	4900	4651.01	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	355	-16.67	6.35	12	0.03	-281.00	738.00	5800	20240130	-19.22	2560	20230829	83.01	5800	-19.22	20240130	3105	50.89	20240102	11190	-58.13	20231020	3395	38.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
52	20240822	141115	57	100.00	KONEX			N	N	N	N		N	4695	-205	5	-4.18	5816750	1252	45.53	4845	4845	4620	5630	4165	4900	4645.97	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	356	-16.71	6.36	12	0.02	-281.00	738.00	5800	20240130	-19.05	2560	20230829	83.40	5800	-19.05	20240130	3105	51.21	20240102	11190	-58.04	20231020	3395	38.29	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
53	20240822	131113	57	100.00	KONEX			N	N	N	N		N	4695	-205	5	-4.18	5300300	1142	41.53	4845	4845	4620	5630	4165	4900	4641.24	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	356	-16.71	6.36	12	0.02	-281.00	738.00	5800	20240130	-19.05	2560	20230829	83.40	5800	-19.05	20240130	3105	51.21	20240102	11190	-58.04	20231020	3395	38.29	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
54	20240822	121118	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	4826155	1041	37.85	4845	4845	4620	5630	4165	4900	4636.08	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.01	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
55	20240822	111108	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	4826155	1041	37.85	4845	4845	4620	5630	4165	4900	4636.08	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.01	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
56	20240822	101107	57	100.00	KONEX			N	N	N	N		N	4845	-55	5	-1.12	4682155	1011	36.76	4845	4845	4620	5630	4165	4900	4631.21	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	367	-17.24	6.57	12	0.01	-281.00	738.00	5800	20240130	-16.47	2560	20230829	89.26	5800	-16.47	20240130	3105	56.04	20240102	11190	-56.70	20231020	3395	42.71	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
57	20240822	091108	57	100.00	KONEX			N	N	N	N		N	4845	-55	5	-1.12	4845	1	0.04	4845	4845	4845	5630	4165	4900	4845.00	0.00	0	0	5093	4996	4803	4706	4513	5045	4755	38	730	500	2940	5	1	7574134	367	-17.24	6.57	12	0.00	-281.00	738.00	5800	20240130	-16.47	2560	20230829	89.26	5800	-16.47	20240130	3105	56.04	20240102	11190	-56.70	20231020	3395	42.71	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
58	20240821	161101	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	12873540	2750	77.44	4800	4900	4610	5630	4165	4900	4681.29	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.04	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
59	20240821	151116	57	100.00	KONEX			N	N	N	N		N	4900	0	3	0.00	12873540	2750	77.44	4800	4900	4610	5630	4165	4900	4681.29	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.04	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
60	20240821	141112	57	100.00	KONEX			N	N	N	N		N	4750	-150	5	-3.06	4617325	997	28.08	4800	4800	4615	5630	4165	4900	4631.22	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	360	-16.90	6.44	12	0.01	-281.00	738.00	5800	20240130	-18.10	2560	20230829	85.55	5800	-18.10	20240130	3105	52.98	20240102	11190	-57.55	20231020	3395	39.91	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
61	20240821	131120	57	100.00	KONEX			N	N	N	N		N	4700	-200	5	-4.08	161100	34	0.96	4800	4800	4700	5630	4165	4900	4738.24	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	356	-16.73	6.37	12	0.00	-281.00	738.00	5800	20240130	-18.97	2560	20230829	83.59	5800	-18.97	20240130	3105	51.37	20240102	11190	-58.00	20231020	3395	38.44	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
62	20240821	121118	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	62400	13	0.37	4800	4800	4800	5630	4165	4900	4800.00	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
63	20240821	111113	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	62400	13	0.37	4800	4800	4800	5630	4165	4900	4800.00	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
64	20240821	101118	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	62400	13	0.37	4800	4800	4800	5630	4165	4900	4800.00	0.00	0	0	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
65	20240821	091109	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	5096	4997	4801	4702	4506	5047	4752	38	730	500	2940	5	1	7574134	371	-17.44	6.64	12	0.00	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
66	20240820	161056	57	100.00	KONEX			N	N	N	N		N	4900	65	2	1.34	16640970	3551	134.87	4800	4900	4605	5560	4110	4835	4686.28	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	371	-17.44	6.64	12	0.05	-281.00	738.00	5800	20240130	-15.52	2560	20230829	91.41	5800	-15.52	20240130	3105	57.81	20240102	11190	-56.21	20231020	3395	44.33	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
67	20240820	151109	57	100.00	KONEX			N	N	N	N		N	4770	-65	5	-1.34	14634900	3131	118.91	4800	4800	4605	5560	4110	4835	4674.19	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	361	-16.98	6.46	12	0.04	-281.00	738.00	5800	20240130	-17.76	2560	20230829	86.33	5800	-17.76	20240130	3105	53.62	20240102	11190	-57.37	20231020	3395	40.50	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
68	20240820	141106	57	100.00	KONEX			N	N	N	N		N	4775	-60	5	-1.24	7095835	1530	58.11	4800	4800	4605	5560	4110	4835	4637.80	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	362	-16.99	6.47	12	0.02	-281.00	738.00	5800	20240130	-17.67	2560	20230829	86.52	5800	-17.67	20240130	3105	53.78	20240102	11190	-57.33	20231020	3395	40.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
69	20240820	131108	57	100.00	KONEX			N	N	N	N		N	4775	-60	5	-1.24	7095835	1530	58.11	4800	4800	4605	5560	4110	4835	4637.80	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	362	-16.99	6.47	12	0.02	-281.00	738.00	5800	20240130	-17.67	2560	20230829	86.52	5800	-17.67	20240130	3105	53.78	20240102	11190	-57.33	20231020	3395	40.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
70	20240820	121100	57	100.00	KONEX			N	N	N	N		N	4775	-60	5	-1.24	7095835	1530	58.11	4800	4800	4605	5560	4110	4835	4637.80	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	362	-16.99	6.47	12	0.02	-281.00	738.00	5800	20240130	-17.67	2560	20230829	86.52	5800	-17.67	20240130	3105	53.78	20240102	11190	-57.33	20231020	3395	40.65	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
71	20240820	111100	57	100.00	KONEX			N	N	N	N		N	4795	-40	5	-0.83	6408235	1386	52.64	4800	4800	4605	5560	4110	4835	4623.55	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	363	-17.06	6.50	12	0.02	-281.00	738.00	5800	20240130	-17.33	2560	20230829	87.30	5800	-17.33	20240130	3105	54.43	20240102	11190	-57.15	20231020	3395	41.24	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
72	20240820	101056	57	100.00	KONEX			N	N	N	N		N	4800	-35	5	-0.72	963400	206	7.82	4800	4800	4650	5560	4110	4835	4676.70	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
73	20240820	091100	57	100.00	KONEX			N	N	N	N		N	4800	-35	5	-0.72	9600	2	0.08	4800	4800	4800	5560	4110	4835	4800.00	0.00	0	0	4958	4896	4773	4711	4588	4927	4742	38	725	500	2900	5	1	7574134	364	-17.08	6.50	12	0.00	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
74	20240819	161047	57	100.00	KONEX			N	N	N	N		N	4835	-35	5	-0.72	12428305	2633	96.73	4710	4835	4650	5600	4140	4870	4720.21	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	366	-17.21	6.55	12	0.03	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
75	20240819	151058	57	100.00	KONEX			N	N	N	N		N	4835	-35	5	-0.72	12428305	2633	96.73	4710	4835	4650	5600	4140	4870	4720.21	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	366	-17.21	6.55	12	0.03	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
76	20240819	141059	57	100.00	KONEX			N	N	N	N		N	4650	-220	5	-4.52	10003305	2127	78.14	4710	4835	4650	5600	4140	4870	4703.01	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	352	-16.55	6.30	12	0.03	-281.00	738.00	5800	20240130	-19.83	2560	20230829	81.64	5800	-19.83	20240130	3105	49.76	20240102	11190	-58.45	20231020	3395	36.97	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
77	20240819	131053	57	100.00	KONEX			N	N	N	N		N	4780	-90	5	-1.85	9538305	2027	74.47	4710	4835	4700	5600	4140	4870	4705.63	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	362	-17.01	6.48	12	0.03	-281.00	738.00	5800	20240130	-17.59	2560	20230829	86.72	5800	-17.59	20240130	3105	53.95	20240102	11190	-57.28	20231020	3395	40.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
78	20240819	121053	57	100.00	KONEX			N	N	N	N		N	4790	-80	5	-1.64	9060305	1927	70.79	4710	4835	4700	5600	4140	4870	4701.77	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	363	-17.05	6.49	12	0.03	-281.00	738.00	5800	20240130	-17.41	2560	20230829	87.11	5800	-17.41	20240130	3105	54.27	20240102	11190	-57.19	20231020	3395	41.09	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
79	20240819	111056	57	100.00	KONEX			N	N	N	N		N	4795	-75	5	-1.54	8533815	1815	66.68	4710	4835	4700	5600	4140	4870	4701.83	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	363	-17.06	6.50	12	0.02	-281.00	738.00	5800	20240130	-17.33	2560	20230829	87.30	5800	-17.33	20240130	3105	54.43	20240102	11190	-57.15	20231020	3395	41.24	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
80	20240819	101054	57	100.00	KONEX			N	N	N	N		N	4835	-35	5	-0.72	4712500	1002	36.81	4710	4835	4700	5600	4140	4870	4703.09	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	366	-17.21	6.55	12	0.01	-281.00	738.00	5800	20240130	-16.64	2560	20230829	88.87	5800	-16.64	20240130	3105	55.72	20240102	11190	-56.79	20231020	3395	42.42	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
81	20240819	091053	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	5600	4140	4870	0.00	0.00	0	0	5116	4992	4846	4722	4576	4920	4650	38	730	500	2920	5	1	7574134	369	-17.33	6.60	12	0.00	-281.00	738.00	5800	20240130	-16.03	2560	20230829	90.23	5800	-16.03	20240130	3105	56.84	20240102	11190	-56.48	20231020	3395	43.45	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
82	20240816	161045	57	100.00	KONEX			N	N	N	N		N	4870	-25	5	-0.51	13059465	2722	164.87	4970	4970	4700	5620	4165	4895	4797.75	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	369	-17.33	6.60	12	0.04	-281.00	738.00	5800	20240130	-16.03	2560	20230829	90.23	5800	-16.03	20240130	3105	56.84	20240102	11190	-56.48	20231020	3395	43.45	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
83	20240816	151050	57	100.00	KONEX			N	N	N	N		N	4870	-25	5	-0.51	12952325	2700	163.54	4970	4970	4700	5620	4165	4895	4797.16	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	369	-17.33	6.60	12	0.04	-281.00	738.00	5800	20240130	-16.03	2560	20230829	90.23	5800	-16.03	20240130	3105	56.84	20240102	11190	-56.48	20231020	3395	43.45	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
84	20240816	141054	57	100.00	KONEX			N	N	N	N		N	4800	-95	5	-1.94	7436355	1539	93.22	4970	4970	4800	5620	4165	4895	4831.94	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	364	-17.08	6.50	12	0.02	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
85	20240816	131055	57	100.00	KONEX			N	N	N	N		N	4885	-10	5	-0.20	5996355	1239	75.05	4970	4970	4800	5620	4165	4895	4839.67	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	370	-17.38	6.62	12	0.02	-281.00	738.00	5800	20240130	-15.78	2560	20230829	90.82	5800	-15.78	20240130	3105	57.33	20240102	11190	-56.34	20231020	3395	43.89	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
86	20240816	121048	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	5947505	1229	74.44	4970	4970	4800	5620	4165	4895	4839.30	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	370	-17.40	6.63	12	0.02	-281.00	738.00	5800	20240130	-15.69	2560	20230829	91.02	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
87	20240816	111053	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	5947505	1229	74.44	4970	4970	4800	5620	4165	4895	4839.30	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	370	-17.40	6.63	12	0.02	-281.00	738.00	5800	20240130	-15.69	2560	20230829	91.02	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
88	20240816	101049	57	100.00	KONEX			N	N	N	N		N	4915	20	2	0.41	2473590	515	31.19	4970	4970	4800	5620	4165	4895	4803.09	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	372	-17.49	6.66	12	0.01	-281.00	738.00	5800	20240130	-15.26	2560	20230829	91.99	5800	-15.26	20240130	3105	58.29	20240102	11190	-56.08	20231020	3395	44.77	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
89	20240816	091052	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5065	4980	4890	4805	4715	5022	4847	38	725	500	2930	5	1	7574134	371	-17.42	6.63	12	0.00	-281.00	738.00	5800	20240130	-15.60	2560	20230829	91.21	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
90	20240814	161051	57	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	7956975	1651	157.69	4850	4975	4800	5730	4245	4990	4819.49	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	371	-17.42	6.63	12	0.02	-281.00	738.00	5800	20240130	-15.60	2560	20230829	91.21	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
91	20240814	151053	57	100.00	KONEX			N	N	N	N		N	4895	-95	5	-1.90	7956975	1651	157.69	4850	4975	4800	5730	4245	4990	4819.49	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	371	-17.42	6.63	12	0.02	-281.00	738.00	5800	20240130	-15.60	2560	20230829	91.21	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
92	20240814	141058	57	100.00	KONEX			N	N	N	N		N	4950	-40	5	-0.80	7655230	1589	151.77	4850	4975	4800	5730	4245	4990	4817.64	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	375	-17.62	6.71	12	0.02	-281.00	738.00	5800	20240130	-14.66	2560	20230829	93.36	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
93	20240814	131054	57	100.00	KONEX			N	N	N	N		N	4800	-190	5	-3.81	5172760	1074	102.58	4850	4975	4800	5730	4245	4990	4816.35	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	364	-17.08	6.50	12	0.01	-281.00	738.00	5800	20240130	-17.24	2560	20230829	87.50	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
94	20240814	121048	57	100.00	KONEX			N	N	N	N		N	4975	-15	5	-0.30	1994650	412	39.35	4850	4975	4800	5730	4245	4990	4841.38	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	377	-17.70	6.74	12	0.01	-281.00	738.00	5800	20240130	-14.22	2560	20230829	94.34	5800	-14.22	20240130	3105	60.23	20240102	11190	-55.54	20231020	3395	46.54	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
95	20240814	111043	57	100.00	KONEX			N	N	N	N		N	4975	-15	5	-0.30	294875	60	5.73	4850	4975	4850	5730	4245	4990	4914.58	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	377	-17.70	6.74	12	0.00	-281.00	738.00	5800	20240130	-14.22	2560	20230829	94.34	5800	-14.22	20240130	3105	60.23	20240102	11190	-55.54	20231020	3395	46.54	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
96	20240814	101041	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
97	20240814	091117	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	5033	5011	4968	4946	4903	5022	4957	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
98	20240813	161035	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	5168535	1047	2276.09	4980	4990	4925	5720	4235	4980	4936.52	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
99	20240813	151043	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	5068735	1027	2232.61	4980	4990	4925	5720	4235	4980	4935.48	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
100	20240813	141040	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	747000	150	326.09	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
101	20240813	131041	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	747000	150	326.09	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
102	20240813	121035	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	747000	150	326.09	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
103	20240813	111034	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	747000	150	326.09	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
104	20240813	101033	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	747000	150	326.09	4980	4980	4980	5720	4235	4980	4980.00	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
105	20240813	091040	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	4993	4986	4983	4976	4973	4985	4975	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
106	20240812	161023	57	100.00	KONEX			N	N	N	N		N	4980	-10	5	-0.20	229265	46	19.91	4990	4990	4980	5730	4245	4990	4984.02	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
107	20240812	151028	57	100.00	KONEX			N	N	N	N		N	4985	-5	5	-0.10	129615	26	11.26	4990	4990	4985	5730	4245	4990	4985.19	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.74	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.05	2560	20230829	94.73	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
108	20240812	141028	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.43	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
109	20240812	131023	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.43	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
110	20240812	121024	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	4990	1	0.43	4990	4990	4990	5730	4245	4990	4990.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
111	20240812	111027	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
112	20240812	101015	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
113	20240812	091015	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	38	740	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
114	20240809	161009	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	1152690	231	12.54	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
115	20240809	151033	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	1152690	231	12.54	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
116	20240809	141039	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	943110	189	10.26	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
117	20240809	131029	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	39920	8	0.43	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
118	20240809	121029	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	39920	8	0.43	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
119	20240809	111021	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	39920	8	0.43	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
120	20240809	101028	57	100.00	KONEX			N	N	N	N		N	4990	10	2	0.20	39920	8	0.43	4990	4990	4990	5720	4235	4980	4990.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
121	20240809	091025	57	100.00	KONEX			N	N	N	N		N	4980	0	3	0.00	0	0	0.00	0	0	0	5720	4235	4980	0.00	0.00	0	0	5103	5041	4933	4871	4763	4987	4817	38	740	500	2980	5	1	7574134	377	-17.72	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
122	20240808	161005	57	100.00	KONEX			N	N	N	N		N	4980	-15	5	-0.30	9027495	1842	55.45	4990	4995	4825	5740	4250	4995	4900.92	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	377	-17.72	6.75	12	0.02	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
123	20240808	151020	57	100.00	KONEX			N	N	N	N		N	4980	-15	5	-0.30	8927895	1822	54.85	4990	4995	4825	5740	4250	4995	4900.05	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	377	-17.72	6.75	12	0.02	-281.00	738.00	5800	20240130	-14.14	2560	20230829	94.53	5800	-14.14	20240130	3105	60.39	20240102	11190	-55.50	20231020	3395	46.69	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
124	20240808	141021	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	8917935	1820	54.79	4990	4995	4825	5740	4250	4995	4899.96	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.02	-281.00	738.00	5800	20240130	-14.05	2560	20230829	94.73	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
125	20240808	131019	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	8917935	1820	54.79	4990	4995	4825	5740	4250	4995	4899.96	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.02	-281.00	738.00	5800	20240130	-14.05	2560	20230829	94.73	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
126	20240808	121024	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	8917935	1820	54.79	4990	4995	4825	5740	4250	4995	4899.96	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.02	-281.00	738.00	5800	20240130	-14.05	2560	20230829	94.73	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
127	20240808	111018	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	4087950	819	24.65	4990	4995	4985	5740	4250	4995	4991.39	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
128	20240808	101014	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	3260190	653	19.66	4990	4995	4985	5740	4250	4995	4992.63	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.01	-281.00	738.00	5800	20240130	-14.05	2560	20230829	94.73	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
129	20240808	091010	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	3010940	603	18.15	4990	4995	4990	5740	4250	4995	4993.27	0.00	0	0	5098	5046	4948	4896	4798	5072	4922	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2560	20230829	95.12	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
130	20240807	160954	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	16277835	3322	231.98	4900	5000	4850	5750	4250	5000	4900.01	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.04	-281.00	738.00	5800	20240130	-13.88	2560	20230829	95.12	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
131	20240807	151008	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	16277835	3322	231.98	4900	5000	4850	5750	4250	5000	4900.01	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	5	1	7574134	378	-17.78	6.77	12	0.04	-281.00	738.00	5800	20240130	-13.88	2560	20230829	95.12	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
132	20240807	141014	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	15778335	3222	225.00	4900	5000	4850	5750	4250	5000	4897.06	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	5	1	7574134	375	-17.62	6.71	12	0.04	-281.00	738.00	5800	20240130	-14.66	2560	20230829	93.36	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
133	20240807	131008	57	100.00	KONEX			N	N	N	N		N	4855	-145	5	-2.90	14422225	2946	205.73	4900	5000	4850	5750	4250	5000	4895.53	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	5	1	7574134	368	-17.28	6.58	12	0.04	-281.00	738.00	5800	20240130	-16.29	2560	20230829	89.65	5800	-16.29	20240130	3105	56.36	20240102	11190	-56.61	20231020	3395	43.00	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
134	20240807	121009	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	11987935	2445	170.74	4900	5000	4850	5750	4250	5000	4903.04	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	5	1	7574134	375	-17.62	6.71	12	0.03	-281.00	738.00	5800	20240130	-14.66	2560	20230829	93.36	5800	-14.66	20240130	3105	59.42	20240102	11190	-55.76	20231020	3395	45.80	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
135	20240807	111009	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11788585	2404	167.88	4900	5000	4850	5750	4250	5000	4903.74	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.03	-281.00	738.00	5800	20240130	-13.79	2560	20230829	95.31	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
136	20240807	101001	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	11788585	2404	167.88	4900	5000	4850	5750	4250	5000	4903.74	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.03	-281.00	738.00	5800	20240130	-13.79	2560	20230829	95.31	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
137	20240807	091031	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5373	5186	4993	4806	4613	5190	4810	38	750	500	3000	10	1	7574134	379	-17.79	6.78	12	0.00	-281.00	738.00	5800	20240130	-13.79	2560	20230829	95.31	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
138	20240806	160950	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	7033890	1432	27.81	5000	5180	4800	5740	4250	4995	4911.93	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	10	1	7574134	379	-17.79	6.78	12	0.02	-281.00	738.00	5800	20240130	-13.79	2560	20230829	95.31	5800	-13.79	20240130	3105	61.03	20240102	11190	-55.32	20231020	3395	47.28	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
139	20240806	151004	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	5930850	1211	23.51	5000	5180	4800	5740	4250	4995	4897.48	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.02	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
140	20240806	140959	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	5930850	1211	23.51	5000	5180	4800	5740	4250	4995	4897.48	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.02	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
141	20240806	131005	57	100.00	KONEX			N	N	N	N		N	4890	-105	5	-2.10	5910890	1207	23.44	5000	5180	4800	5740	4250	4995	4897.17	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	5	1	7574134	370	-17.40	6.63	12	0.02	-281.00	738.00	5800	20240130	-15.69	2560	20230829	91.02	5800	-15.69	20240130	3105	57.49	20240102	11190	-56.30	20231020	3395	44.04	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
142	20240806	121005	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	4907790	1002	19.46	5000	5180	4800	5740	4250	4995	4897.99	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
143	20240806	110952	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	2917115	603	11.71	5000	5180	4800	5740	4250	4995	4837.67	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2560	20230829	94.92	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
144	20240806	100952	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	2788275	577	11.20	5000	5180	4800	5740	4250	4995	4832.37	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2560	20230829	95.12	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
145	20240806	090959	57	100.00	KONEX			N	N	N	N		N	5180	185	2	3.70	277800	55	1.07	5000	5180	5000	5740	4250	4995	5050.91	0.00	0	0	5318	5156	4833	4671	4348	5237	4752	38	745	500	2990	10	1	7574134	392	-18.43	7.02	12	0.00	-281.00	738.00	5800	20240130	-10.69	2560	20230829	102.34	5800	-10.69	20240130	3105	66.83	20240102	11190	-53.71	20231020	3395	52.58	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
146	20240805	160938	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	24501145	5150	459.82	4800	4995	4510	5740	4250	4995	4757.50	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.07	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
147	20240805	150955	57	100.00	KONEX			N	N	N	N		N	4895	-100	5	-2.00	15560225	3350	299.11	4800	4990	4510	5740	4250	4995	4644.84	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	371	-17.42	6.63	12	0.04	-281.00	738.00	5800	20240130	-15.60	2550	20230728	91.96	5800	-15.60	20240130	3105	57.65	20240102	11190	-56.26	20231020	3395	44.18	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
148	20240805	140955	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	15320130	3300	294.64	4800	4990	4510	5740	4250	4995	4642.46	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.04	-281.00	738.00	5800	20240130	-14.05	2550	20230728	95.49	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
149	20240805	130955	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	15320130	3300	294.64	4800	4990	4510	5740	4250	4995	4642.46	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.04	-281.00	738.00	5800	20240130	-14.05	2550	20230728	95.49	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
150	20240805	120949	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	723750	150	13.39	4800	4990	4800	5740	4250	4995	4825.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.74	6.75	12	0.00	-281.00	738.00	5800	20240130	-14.05	2550	20230728	95.49	5800	-14.05	20240130	3105	60.55	20240102	11190	-55.45	20231020	3395	46.83	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
151	20240805	110948	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	193900	40	3.57	4800	4990	4800	5740	4250	4995	4847.50	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2550	20230728	95.69	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
152	20240805	100944	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	193900	40	3.57	4800	4990	4800	5740	4250	4995	4847.50	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2550	20230728	95.69	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
153	20240805	090939	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
154	20240802	160931	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	5493595	1120	223.55	4800	4995	4800	5740	4250	4995	4905.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
155	20240802	150931	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	3747085	770	153.69	4800	4995	4800	5740	4250	4995	4866.34	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2550	20230728	95.69	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
156	20240802	140934	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	3747085	770	153.69	4800	4995	4800	5740	4250	4995	4866.34	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.01	-281.00	738.00	5800	20240130	-13.97	2550	20230728	95.69	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
157	20240802	130932	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	3742095	769	153.49	4800	4995	4800	5740	4250	4995	4866.18	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	364	-17.08	6.50	12	0.01	-281.00	738.00	5800	20240130	-17.24	2550	20230728	88.24	5800	-17.24	20240130	3105	54.59	20240102	11190	-57.10	20231020	3395	41.38	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
158	20240802	120932	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	1822095	369	73.65	4800	4995	4800	5740	4250	4995	4937.93	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2550	20230728	95.69	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
159	20240802	110933	57	100.00	KONEX			N	N	N	N		N	4990	-5	5	-0.10	1822095	369	73.65	4800	4995	4800	5740	4250	4995	4937.93	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.76	6.76	12	0.00	-281.00	738.00	5800	20240130	-13.97	2550	20230728	95.69	5800	-13.97	20240130	3105	60.71	20240102	11190	-55.41	20231020	3395	46.98	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
160	20240802	100929	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	495375	103	20.56	4800	4995	4800	5740	4250	4995	4809.47	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
161	20240802	090935	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
162	20240801	160929	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	2404995	501	50.81	4800	4995	4800	5740	4250	4995	4800.39	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
163	20240801	150950	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	2404995	501	50.81	4800	4995	4800	5740	4250	4995	4800.39	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
164	20240801	140940	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	2404995	501	50.81	4800	4995	4800	5740	4250	4995	4800.39	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.01	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
165	20240801	130932	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
166	20240801	120936	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
167	20240801	110937	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
168	20240801	100931	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N
169	20240801	090922	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5125	5060	4930	4865	4735	5092	4897	38	745	500	2990	5	1	7574134	378	-17.78	6.77	12	0.00	-281.00	738.00	5800	20240130	-13.88	2550	20230728	95.88	5800	-13.88	20240130	3105	60.87	20240102	11190	-55.36	20231020	3395	47.13	20240320	0.00	N	311060	500	37 억		0	N	N	0	N	00	N