KissMeData/243870/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	161017	57	100.00	KONEX			N	N	N	N		N	9040	-30	5	-0.33	1746580	192	172.97	9090	9150	9010	10430	7710	9070	9096.77	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	261	2.52	0.97	12	0.01	3585.00	9278.00	16000	20230906	-43.50	8200	20240820	10.24	15500	-41.68	20240221	8200	10.24	20240820	16000	-43.50	20230906	8200	10.24	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240830	151029	57	100.00	KONEX			N	N	N	N		N	9150	80	2	0.88	1728500	190	171.17	9090	9150	9010	10430	7710	9070	9097.37	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	265	2.55	0.99	12	0.01	3585.00	9278.00	16000	20230906	-42.81	8200	20240820	11.59	15500	-40.97	20240221	8200	11.59	20240820	16000	-42.81	20230906	8200	11.59	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240830	141028	57	100.00	KONEX			N	N	N	N		N	9010	-60	5	-0.66	1719350	189	170.27	9090	9150	9010	10430	7710	9070	9097.09	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	261	2.51	0.97	12	0.01	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240830	131021	57	100.00	KONEX			N	N	N	N		N	9010	-60	5	-0.66	1719350	189	170.27	9090	9150	9010	10430	7710	9070	9097.09	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	261	2.51	0.97	12	0.01	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240830	121026	57	100.00	KONEX			N	N	N	N		N	9010	-60	5	-0.66	1244130	137	123.42	9090	9150	9010	10430	7710	9070	9081.24	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240830	111036	57	100.00	KONEX			N	N	N	N		N	9010	-60	5	-0.66	1244130	137	123.42	9090	9150	9010	10430	7710	9070	9081.24	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240830	101031	57	100.00	KONEX			N	N	N	N		N	9150	80	2	0.88	164010	18	16.22	9090	9150	9090	10430	7710	9070	9111.67	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	265	2.55	0.99	12	0.00	3585.00	9278.00	16000	20230906	-42.81	8200	20240820	11.59	15500	-40.97	20240221	8200	11.59	20240820	16000	-42.81	20230906	8200	11.59	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240830	091035	57	100.00	KONEX			N	N	N	N		N	9070	0	3	0.00	0	0	0.00	0	0	0	10430	7710	9070	0.00	0.00	0	0	9190	9130	9090	9030	8990	9160	9060	14	1360	500	5980	10	1	2892631	262	2.53	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.31	8200	20240820	10.61	15500	-41.48	20240221	8200	10.61	20240820	16000	-43.31	20230906	8200	10.61	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240829	161033	57	100.00	KONEX			N	N	N	N		N	9070	20	2	0.22	1008390	111	114.43	9050	9150	9050	10400	7700	9050	9084.59	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	262	2.53	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.31	8200	20240820	10.61	15500	-41.48	20240221	8200	10.61	20240820	16000	-43.31	20230906	8200	10.61	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240829	151043	57	100.00	KONEX			N	N	N	N		N	9070	20	2	0.22	1008390	111	114.43	9050	9150	9050	10400	7700	9050	9084.59	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	262	2.53	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.31	8200	20240820	10.61	15500	-41.48	20240221	8200	10.61	20240820	16000	-43.31	20230906	8200	10.61	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240829	141043	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	535950	59	60.82	9050	9130	9050	10400	7700	9050	9083.90	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.19	8200	20240820	10.85	15500	-41.35	20240221	8200	10.85	20240820	16000	-43.19	20230906	8200	10.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240829	131044	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	535950	59	60.82	9050	9130	9050	10400	7700	9050	9083.90	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.19	8200	20240820	10.85	15500	-41.35	20240221	8200	10.85	20240820	16000	-43.19	20230906	8200	10.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240829	121044	57	100.00	KONEX			N	N	N	N		N	9090	40	2	0.44	535950	59	60.82	9050	9130	9050	10400	7700	9050	9083.90	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.19	8200	20240820	10.85	15500	-41.35	20240221	8200	10.85	20240820	16000	-43.19	20230906	8200	10.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240829	111043	57	100.00	KONEX			N	N	N	N		N	9130	80	2	0.88	390510	43	44.33	9050	9130	9050	10400	7700	9050	9081.63	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	264	2.55	0.98	12	0.00	3585.00	9278.00	16000	20230906	-42.94	8200	20240820	11.34	15500	-41.10	20240221	8200	11.34	20240820	16000	-42.94	20230906	8200	11.34	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240829	101037	57	100.00	KONEX			N	N	N	N		N	9130	80	2	0.88	390510	43	44.33	9050	9130	9050	10400	7700	9050	9081.63	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	264	2.55	0.98	12	0.00	3585.00	9278.00	16000	20230906	-42.94	8200	20240820	11.34	15500	-41.10	20240221	8200	11.34	20240820	16000	-42.94	20230906	8200	11.34	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240829	091042	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	181000	20	20.62	9050	9050	9050	10400	7700	9050	9050.00	0.00	0	0	9670	9360	9190	8880	8710	9275	8795	14	1350	500	5970	10	1	2892631	262	2.52	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.44	8200	20240820	10.37	15500	-41.61	20240221	8200	10.37	20240820	16000	-43.44	20230906	8200	10.37	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240828	161007	57	100.00	KONEX			N	N	N	N		N	9050	-400	5	-4.23	881890	97	33.56	9200	9500	9020	10860	8040	9450	9091.65	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	262	2.52	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.44	8200	20240820	10.37	15500	-41.61	20240221	8200	10.37	20240820	16000	-43.44	20230906	8200	10.37	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240828	151015	57	100.00	KONEX			N	N	N	N		N	9500	50	2	0.53	818540	90	31.14	9200	9500	9020	10860	8040	9450	9094.89	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	275	2.65	1.02	12	0.00	3585.00	9278.00	16000	20230906	-40.62	8200	20240820	15.85	15500	-38.71	20240221	8200	15.85	20240820	16000	-40.62	20230906	8200	15.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240828	141017	57	100.00	KONEX			N	N	N	N		N	9500	50	2	0.53	818540	90	31.14	9200	9500	9020	10860	8040	9450	9094.89	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	275	2.65	1.02	12	0.00	3585.00	9278.00	16000	20230906	-40.62	8200	20240820	15.85	15500	-38.71	20240221	8200	15.85	20240820	16000	-40.62	20230906	8200	15.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240828	131014	57	100.00	KONEX			N	N	N	N		N	9500	50	2	0.53	818540	90	31.14	9200	9500	9020	10860	8040	9450	9094.89	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	275	2.65	1.02	12	0.00	3585.00	9278.00	16000	20230906	-40.62	8200	20240820	15.85	15500	-38.71	20240221	8200	15.85	20240820	16000	-40.62	20230906	8200	15.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240828	121012	57	100.00	KONEX			N	N	N	N		N	9500	50	2	0.53	818540	90	31.14	9200	9500	9020	10860	8040	9450	9094.89	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	275	2.65	1.02	12	0.00	3585.00	9278.00	16000	20230906	-40.62	8200	20240820	15.85	15500	-38.71	20240221	8200	15.85	20240820	16000	-40.62	20230906	8200	15.85	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240828	111012	57	100.00	KONEX			N	N	N	N		N	9400	-50	5	-0.53	809040	89	30.80	9200	9500	9020	10860	8040	9450	9090.34	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240828	101039	57	100.00	KONEX			N	N	N	N		N	9400	-50	5	-0.53	743140	82	28.37	9200	9400	9020	10860	8040	9450	9062.68	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240828	091030	57	100.00	KONEX			N	N	N	N		N	9020	-430	5	-4.55	696140	77	26.64	9200	9200	9020	10860	8040	9450	9040.78	0.00	0	0	9743	9596	9303	9156	8863	9670	9230	14	1410	500	6230	10	1	2892631	261	2.52	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.62	8200	20240820	10.00	15500	-41.81	20240221	8200	10.00	20240820	16000	-43.62	20230906	8200	10.00	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240827	161007	57	100.00	KONEX			N	N	N	N		N	9450	80	2	0.85	2650100	289	240.83	9020	9450	9010	10770	7970	9370	9169.90	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	273	2.64	1.02	12	0.01	3585.00	9278.00	16000	20230906	-40.94	8200	20240820	15.24	15500	-39.03	20240221	8200	15.24	20240820	16000	-40.94	20230906	8200	15.24	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240827	151012	57	100.00	KONEX			N	N	N	N		N	9410	40	2	0.43	2621790	286	238.33	9020	9450	9010	10770	7970	9370	9167.10	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	272	2.62	1.01	12	0.01	3585.00	9278.00	16000	20230906	-41.19	8200	20240820	14.76	15500	-39.29	20240221	8200	14.76	20240820	16000	-41.19	20230906	8200	14.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240827	141017	57	100.00	KONEX			N	N	N	N		N	9450	80	2	0.85	2376130	260	216.67	9020	9450	9010	10770	7970	9370	9138.96	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	273	2.64	1.02	12	0.01	3585.00	9278.00	16000	20230906	-40.94	8200	20240820	15.24	15500	-39.03	20240221	8200	15.24	20240820	16000	-40.94	20230906	8200	15.24	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240827	131020	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	2169140	238	198.33	9020	9390	9010	10770	7970	9370	9114.03	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	272	2.62	1.01	12	0.01	3585.00	9278.00	16000	20230906	-41.31	8200	20240820	14.51	15500	-39.42	20240221	8200	14.51	20240820	16000	-41.31	20230906	8200	14.51	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240827	121020	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	2169140	238	198.33	9020	9390	9010	10770	7970	9370	9114.03	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	272	2.62	1.01	12	0.01	3585.00	9278.00	16000	20230906	-41.31	8200	20240820	14.51	15500	-39.42	20240221	8200	14.51	20240820	16000	-41.31	20230906	8200	14.51	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240827	111017	57	100.00	KONEX			N	N	N	N		N	9390	20	2	0.21	2169140	238	198.33	9020	9390	9010	10770	7970	9370	9114.03	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	272	2.62	1.01	12	0.01	3585.00	9278.00	16000	20230906	-41.31	8200	20240820	14.51	15500	-39.42	20240221	8200	14.51	20240820	16000	-41.31	20230906	8200	14.51	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240827	101015	57	100.00	KONEX			N	N	N	N		N	9370	0	3	0.00	2159750	237	197.50	9020	9370	9010	10770	7970	9370	9112.87	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	271	2.61	1.01	12	0.01	3585.00	9278.00	16000	20230906	-41.44	8200	20240820	14.27	15500	-39.55	20240221	8200	14.27	20240820	16000	-41.44	20230906	8200	14.27	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240827	091015	57	100.00	KONEX			N	N	N	N		N	9010	-360	5	-3.84	2037940	224	186.67	9020	9370	9010	10770	7970	9370	9097.95	0.00	0	0	9610	9490	9250	9130	8890	9550	9190	14	1400	500	6180	10	1	2892631	261	2.51	0.97	12	0.01	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240826	160959	57	100.00	KONEX			N	N	N	N		N	9370	20	2	0.21	1087900	120	108.11	9350	9370	9010	10750	7950	9350	9065.83	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	271	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.44	8200	20240820	14.27	15500	-39.55	20240221	8200	14.27	20240820	16000	-41.44	20230906	8200	14.27	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240826	151009	57	100.00	KONEX			N	N	N	N		N	9370	20	2	0.21	1087900	120	108.11	9350	9370	9010	10750	7950	9350	9065.83	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	271	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.44	8200	20240820	14.27	15500	-39.55	20240221	8200	14.27	20240820	16000	-41.44	20230906	8200	14.27	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240826	141013	57	100.00	KONEX			N	N	N	N		N	9010	-340	5	-3.64	1078530	119	107.21	9350	9350	9010	10750	7950	9350	9063.28	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240826	131012	57	100.00	KONEX			N	N	N	N		N	9010	-340	5	-3.64	1078530	119	107.21	9350	9350	9010	10750	7950	9350	9063.28	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240826	121007	57	100.00	KONEX			N	N	N	N		N	9010	-340	5	-3.64	1078530	119	107.21	9350	9350	9010	10750	7950	9350	9063.28	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240826	111010	57	100.00	KONEX			N	N	N	N		N	9010	-340	5	-3.64	1078530	119	107.21	9350	9350	9010	10750	7950	9350	9063.28	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240826	101012	57	100.00	KONEX			N	N	N	N		N	9010	-340	5	-3.64	1078530	119	107.21	9350	9350	9010	10750	7950	9350	9063.28	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240826	091006	57	100.00	KONEX			N	N	N	N		N	9010	-340	5	-3.64	1078530	119	107.21	9350	9350	9010	10750	7950	9350	9063.28	0.00	0	0	9716	9532	9166	8982	8616	9625	9075	14	1400	500	6170	10	1	2892631	261	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.69	8200	20240820	9.88	15500	-41.87	20240221	8200	9.88	20240820	16000	-43.69	20230906	8200	9.88	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240823	161001	57	100.00	KONEX			N	N	N	N		N	9350	100	2	1.08	1022000	111	82.84	9200	9350	8800	10630	7870	9250	9207.21	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.56	8200	20240820	14.02	15500	-39.68	20240221	8200	14.02	20240820	16000	-41.56	20230906	8200	14.02	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240823	151010	57	100.00	KONEX			N	N	N	N		N	9350	100	2	1.08	1022000	111	82.84	9200	9350	8800	10630	7870	9250	9207.21	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.56	8200	20240820	14.02	15500	-39.68	20240221	8200	14.02	20240820	16000	-41.56	20230906	8200	14.02	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240823	141009	57	100.00	KONEX			N	N	N	N		N	9350	100	2	1.08	1022000	111	82.84	9200	9350	8800	10630	7870	9250	9207.21	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.56	8200	20240820	14.02	15500	-39.68	20240221	8200	14.02	20240820	16000	-41.56	20230906	8200	14.02	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240823	131008	57	100.00	KONEX			N	N	N	N		N	9350	100	2	1.08	1022000	111	82.84	9200	9350	8800	10630	7870	9250	9207.21	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.56	8200	20240820	14.02	15500	-39.68	20240221	8200	14.02	20240820	16000	-41.56	20230906	8200	14.02	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240823	121007	57	100.00	KONEX			N	N	N	N		N	9350	100	2	1.08	1022000	111	82.84	9200	9350	8800	10630	7870	9250	9207.21	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.56	8200	20240820	14.02	15500	-39.68	20240221	8200	14.02	20240820	16000	-41.56	20230906	8200	14.02	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240823	111004	57	100.00	KONEX			N	N	N	N		N	9350	100	2	1.08	844350	92	68.66	9200	9350	8800	10630	7870	9250	9177.72	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.56	8200	20240820	14.02	15500	-39.68	20240221	8200	14.02	20240820	16000	-41.56	20230906	8200	14.02	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240823	101008	57	100.00	KONEX			N	N	N	N		N	9000	-250	5	-2.70	378300	42	31.34	9200	9200	8800	10630	7870	9250	9007.14	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	260	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.75	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240823	091007	57	100.00	KONEX			N	N	N	N		N	9000	-250	5	-2.70	351300	39	29.10	9200	9200	8800	10630	7870	9250	9007.69	0.00	0	0	10310	9780	9470	8940	8630	9625	8785	14	1380	500	6100	10	1	2892631	260	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.75	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240822	161002	57	100.00	KONEX			N	N	N	N		N	9250	-760	5	-7.59	1262010	134	25.05	10000	10000	9160	11510	8510	10010	9417.99	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	268	2.58	1.00	12	0.00	3585.00	9278.00	16000	20230906	-42.19	8200	20240820	12.80	15500	-40.32	20240221	8200	12.80	20240820	16000	-42.19	20230906	8200	12.80	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240822	151009	57	100.00	KONEX			N	N	N	N		N	9400	-610	5	-6.09	1243510	132	24.67	10000	10000	9160	11510	8510	10010	9420.53	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240822	141010	57	100.00	KONEX			N	N	N	N		N	9400	-610	5	-6.09	1243510	132	24.67	10000	10000	9160	11510	8510	10010	9420.53	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240822	131010	57	100.00	KONEX			N	N	N	N		N	9400	-610	5	-6.09	1243510	132	24.67	10000	10000	9160	11510	8510	10010	9420.53	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240822	121014	57	100.00	KONEX			N	N	N	N		N	9400	-610	5	-6.09	1243510	132	24.67	10000	10000	9160	11510	8510	10010	9420.53	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240822	111004	57	100.00	KONEX			N	N	N	N		N	9400	-610	5	-6.09	1243510	132	24.67	10000	10000	9160	11510	8510	10010	9420.53	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240822	101005	57	100.00	KONEX			N	N	N	N		N	9400	-610	5	-6.09	1243510	132	24.67	10000	10000	9160	11510	8510	10010	9420.53	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240822	091004	57	100.00	KONEX			N	N	N	N		N	9210	-800	5	-7.99	1187300	126	23.55	10000	10000	9160	11510	8510	10010	9423.02	0.00	0	0	11503	10756	9603	8856	7703	11130	9230	14	1500	500	6600	10	1	2892631	266	2.57	0.99	12	0.00	3585.00	9278.00	16000	20230906	-42.44	8200	20240820	12.32	15500	-40.58	20240221	8200	12.32	20240820	16000	-42.44	20230906	8200	12.32	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240821	160959	57	100.00	KONEX			N	N	N	N		N	10010	1010	2	11.22	5082270	535	63.31	8800	10350	8450	10350	7650	9000	9499.57	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	290	2.79	1.08	12	0.02	3585.00	9278.00	16400	20230814	-38.96	8200	20240820	22.07	15500	-35.42	20240221	8200	22.07	20240820	16000	-37.44	20230906	8200	22.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240821	151012	57	100.00	KONEX			N	N	N	N		N	10010	1010	2	11.22	5082270	535	63.31	8800	10350	8450	10350	7650	9000	9499.57	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	290	2.79	1.08	12	0.02	3585.00	9278.00	16400	20230814	-38.96	8200	20240820	22.07	15500	-35.42	20240221	8200	22.07	20240820	16000	-37.44	20230906	8200	22.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240821	141009	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	375510	43	5.09	8800	9050	8450	10350	7650	9000	8732.79	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	260	2.51	0.97	12	0.00	3585.00	9278.00	16400	20230814	-45.12	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240821	131015	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	375510	43	5.09	8800	9050	8450	10350	7650	9000	8732.79	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	260	2.51	0.97	12	0.00	3585.00	9278.00	16400	20230814	-45.12	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240821	121014	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	366510	42	4.97	8800	9050	8450	10350	7650	9000	8726.43	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	255	2.45	0.95	12	0.00	3585.00	9278.00	16400	20230814	-46.34	8200	20240820	7.32	15500	-43.23	20240221	8200	7.32	20240820	16000	-45.00	20230906	8200	7.32	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240821	111009	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	331310	38	4.50	8800	9050	8450	10350	7650	9000	8718.68	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	255	2.45	0.95	12	0.00	3585.00	9278.00	16400	20230814	-46.34	8200	20240820	7.32	15500	-43.23	20240221	8200	7.32	20240820	16000	-45.00	20230906	8200	7.32	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240821	101013	57	100.00	KONEX			N	N	N	N		N	8500	-500	5	-5.56	155400	18	2.13	8800	9050	8450	10350	7650	9000	8633.33	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	246	2.37	0.92	12	0.00	3585.00	9278.00	16400	20230814	-48.17	8200	20240820	3.66	15500	-45.16	20240221	8200	3.66	20240820	16000	-46.88	20230906	8200	3.66	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240821	091005	57	100.00	KONEX			N	N	N	N		N	8450	-550	5	-6.11	112350	13	1.54	8800	8800	8450	10350	7650	9000	8642.31	0.00	0	0	10000	9500	8850	8350	7700	9175	8025	14	1350	500	5940	10	1	2892631	244	2.36	0.91	12	0.00	3585.00	9278.00	16400	20230814	-48.48	8200	20240820	3.05	15500	-45.48	20240221	8200	3.05	20240820	16000	-47.19	20230906	8200	3.05	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240820	160953	57	100.00	KONEX	신저가		N	N	N	N		N	9000	-160	5	-1.75	7695430	845	982.56	9190	9350	8200	10530	7790	9160	9107.02	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	260	2.51	0.97	12	0.03	3585.00	9278.00	16490	20230811	-45.42	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240820	151005	57	100.00	KONEX			N	N	N	N		N	9340	180	2	1.97	5313980	578	672.09	9190	9350	9110	10530	7790	9160	9193.74	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	270	2.61	1.01	12	0.02	3585.00	9278.00	16490	20230811	-43.36	9020	20240806	3.55	15500	-39.74	20240221	9020	3.55	20240806	16000	-41.62	20230906	9020	3.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240820	141002	57	100.00	KONEX			N	N	N	N		N	9340	180	2	1.97	5313980	578	672.09	9190	9350	9110	10530	7790	9160	9193.74	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	270	2.61	1.01	12	0.02	3585.00	9278.00	16490	20230811	-43.36	9020	20240806	3.55	15500	-39.74	20240221	9020	3.55	20240806	16000	-41.62	20230906	9020	3.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240820	131004	57	100.00	KONEX			N	N	N	N		N	9350	190	2	2.07	2351500	254	295.35	9190	9350	9110	10530	7790	9160	9257.87	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	270	2.61	1.01	12	0.01	3585.00	9278.00	16490	20230811	-43.30	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240820	120958	57	100.00	KONEX			N	N	N	N		N	9350	190	2	2.07	2351500	254	295.35	9190	9350	9110	10530	7790	9160	9257.87	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	270	2.61	1.01	12	0.01	3585.00	9278.00	16490	20230811	-43.30	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240820	110957	57	100.00	KONEX			N	N	N	N		N	9350	190	2	2.07	2351500	254	295.35	9190	9350	9110	10530	7790	9160	9257.87	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	270	2.61	1.01	12	0.01	3585.00	9278.00	16490	20230811	-43.30	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240820	100953	57	100.00	KONEX			N	N	N	N		N	9350	190	2	2.07	2351500	254	295.35	9190	9350	9110	10530	7790	9160	9257.87	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	270	2.61	1.01	12	0.01	3585.00	9278.00	16490	20230811	-43.30	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240820	090957	57	100.00	KONEX			N	N	N	N		N	9110	-50	5	-0.55	757290	82	95.35	9190	9300	9110	10530	7790	9160	9235.24	0.00	0	0	9486	9322	9186	9022	8886	9255	8955	14	1370	500	6040	10	1	2892631	264	2.54	0.98	12	0.00	3585.00	9278.00	16490	20230811	-44.75	9020	20240806	1.00	15500	-41.23	20240221	9020	1.00	20240806	16000	-43.06	20230906	9020	1.00	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240819	160945	57	100.00	KONEX			N	N	N	N		N	9160	-140	5	-1.51	795670	86	65.15	9200	9350	9050	10690	7910	9300	9251.98	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	265	2.56	0.99	12	0.00	3585.00	9278.00	16880	20230810	-45.73	9020	20240806	1.55	15500	-40.90	20240221	9020	1.55	20240806	16000	-42.75	20230906	9020	1.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240819	150955	57	100.00	KONEX			N	N	N	N		N	9340	40	2	0.43	768190	83	62.88	9200	9350	9050	10690	7910	9300	9255.30	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.67	9020	20240806	3.55	15500	-39.74	20240221	9020	3.55	20240806	16000	-41.62	20230906	9020	3.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240819	140955	57	100.00	KONEX			N	N	N	N		N	9350	50	2	0.54	200450	22	16.67	9200	9350	9050	10690	7910	9300	9111.36	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.61	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240819	130950	57	100.00	KONEX			N	N	N	N		N	9350	50	2	0.54	200450	22	16.67	9200	9350	9050	10690	7910	9300	9111.36	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.61	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240819	120951	57	100.00	KONEX			N	N	N	N		N	9350	50	2	0.54	200450	22	16.67	9200	9350	9050	10690	7910	9300	9111.36	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.61	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240819	110952	57	100.00	KONEX			N	N	N	N		N	9350	50	2	0.54	200450	22	16.67	9200	9350	9050	10690	7910	9300	9111.36	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.61	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240819	100953	57	100.00	KONEX			N	N	N	N		N	9350	50	2	0.54	200450	22	16.67	9200	9350	9050	10690	7910	9300	9111.36	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.61	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240819	090951	57	100.00	KONEX			N	N	N	N		N	9350	50	2	0.54	200450	22	16.67	9200	9350	9050	10690	7910	9300	9111.36	0.00	0	0	10013	9656	9433	9076	8853	9545	8965	14	1390	500	6130	10	1	2892631	270	2.61	1.01	12	0.00	3585.00	9278.00	16880	20230810	-44.61	9020	20240806	3.66	15500	-39.68	20240221	9020	3.66	20240806	16000	-41.56	20230906	9020	3.66	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240816	160943	57	100.00	KONEX			N	N	N	N		N	9300	-500	5	-5.10	1259770	132	68.75	9600	9790	9210	11270	8330	9800	9543.71	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	269	2.59	1.00	12	0.00	3585.00	9278.00	16880	20230809	-44.91	9020	20240806	3.10	15500	-40.00	20240221	9020	3.10	20240806	16000	-41.88	20230906	9020	3.10	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240816	150947	57	100.00	KONEX			N	N	N	N		N	9400	-400	5	-4.08	1055170	110	57.29	9600	9790	9210	11270	8330	9800	9592.45	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16880	20230809	-44.31	9020	20240806	4.21	15500	-39.35	20240221	9020	4.21	20240806	16000	-41.25	20230906	9020	4.21	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240816	140951	57	100.00	KONEX			N	N	N	N		N	9700	-100	5	-1.02	665370	70	36.46	9600	9700	9210	11270	8330	9800	9505.29	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	281	2.71	1.05	12	0.00	3585.00	9278.00	16880	20230809	-42.54	9020	20240806	7.54	15500	-37.42	20240221	9020	7.54	20240806	16000	-39.38	20230906	9020	7.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240816	130953	57	100.00	KONEX			N	N	N	N		N	9700	-100	5	-1.02	665370	70	36.46	9600	9700	9210	11270	8330	9800	9505.29	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	281	2.71	1.05	12	0.00	3585.00	9278.00	16880	20230809	-42.54	9020	20240806	7.54	15500	-37.42	20240221	9020	7.54	20240806	16000	-39.38	20230906	9020	7.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240816	120946	57	100.00	KONEX			N	N	N	N		N	9210	-590	5	-6.02	251570	27	14.06	9600	9600	9210	11270	8330	9800	9317.41	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	266	2.57	0.99	12	0.00	3585.00	9278.00	16880	20230809	-45.44	9020	20240806	2.11	15500	-40.58	20240221	9020	2.11	20240806	16000	-42.44	20230906	9020	2.11	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240816	110950	57	100.00	KONEX			N	N	N	N		N	9210	-590	5	-6.02	251570	27	14.06	9600	9600	9210	11270	8330	9800	9317.41	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	266	2.57	0.99	12	0.00	3585.00	9278.00	16880	20230809	-45.44	9020	20240806	2.11	15500	-40.58	20240221	9020	2.11	20240806	16000	-42.44	20230906	9020	2.11	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240816	100948	57	100.00	KONEX			N	N	N	N		N	9210	-590	5	-6.02	251570	27	14.06	9600	9600	9210	11270	8330	9800	9317.41	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	266	2.57	0.99	12	0.00	3585.00	9278.00	16880	20230809	-45.44	9020	20240806	2.11	15500	-40.58	20240221	9020	2.11	20240806	16000	-42.44	20230906	9020	2.11	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240816	090950	57	100.00	KONEX			N	N	N	N		N	9210	-590	5	-6.02	251570	27	14.06	9600	9600	9210	11270	8330	9800	9317.41	0.00	0	0	10253	10026	9573	9346	8893	10140	9460	14	1470	500	6460	10	1	2892631	266	2.57	0.99	12	0.00	3585.00	9278.00	16880	20230809	-45.44	9020	20240806	2.11	15500	-40.58	20240221	9020	2.11	20240806	16000	-42.44	20230906	9020	2.11	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240814	160949	57	100.00	KONEX			N	N	N	N		N	9800	370	2	3.92	1850330	192	96.48	9400	9800	9120	10840	8020	9430	9637.14	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	16880	20230808	-41.94	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16400	-40.24	20230814	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240814	150950	57	100.00	KONEX			N	N	N	N		N	9800	370	2	3.92	1556330	162	81.41	9400	9800	9120	10840	8020	9430	9606.98	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	16880	20230808	-41.94	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16400	-40.24	20230814	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240814	140955	57	100.00	KONEX			N	N	N	N		N	9800	370	2	3.92	1556330	162	81.41	9400	9800	9120	10840	8020	9430	9606.98	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	16880	20230808	-41.94	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16400	-40.24	20230814	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240814	130952	57	100.00	KONEX			N	N	N	N		N	9800	370	2	3.92	1556330	162	81.41	9400	9800	9120	10840	8020	9430	9606.98	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	16880	20230808	-41.94	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16400	-40.24	20230814	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240814	120946	57	100.00	KONEX			N	N	N	N		N	9800	370	2	3.92	1219930	127	63.82	9400	9800	9120	10840	8020	9430	9605.75	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	283	2.73	1.06	12	0.00	3585.00	9278.00	16880	20230808	-41.94	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16400	-40.24	20230814	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240814	110943	57	100.00	KONEX			N	N	N	N		N	9800	370	2	3.92	1219930	127	63.82	9400	9800	9120	10840	8020	9430	9605.75	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	283	2.73	1.06	12	0.00	3585.00	9278.00	16880	20230808	-41.94	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16400	-40.24	20230814	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240814	100940	57	100.00	KONEX			N	N	N	N		N	9550	120	2	1.27	633300	67	33.67	9400	9550	9120	10840	8020	9430	9452.24	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	276	2.66	1.03	12	0.00	3585.00	9278.00	16880	20230808	-43.42	9020	20240806	5.88	15500	-38.39	20240221	9020	5.88	20240806	16400	-41.77	20230814	9020	5.88	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240814	091014	57	100.00	KONEX			N	N	N	N		N	9500	70	2	0.74	204600	22	11.06	9400	9500	9120	10840	8020	9430	9300.00	0.00	0	0	9810	9620	9510	9320	9210	9715	9415	14	1410	500	6220	10	1	2892631	275	2.65	1.02	12	0.00	3585.00	9278.00	16880	20230808	-43.72	9020	20240806	5.32	15500	-38.71	20240221	9020	5.32	20240806	16400	-42.07	20230814	9020	5.32	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240813	160932	57	100.00	KONEX			N	N	N	N		N	9430	-100	5	-1.05	1909480	199	13.90	9400	9700	9400	10950	8110	9530	9595.38	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	273	2.63	1.02	12	0.01	3585.00	9278.00	16980	20230807	-44.46	9020	20240806	4.55	15500	-39.16	20240221	9020	4.55	20240806	16400	-42.50	20230814	9020	4.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240813	150940	57	100.00	KONEX			N	N	N	N		N	9430	-100	5	-1.05	1852630	193	13.48	9400	9700	9400	10950	8110	9530	9599.12	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	273	2.63	1.02	12	0.01	3585.00	9278.00	16980	20230807	-44.46	9020	20240806	4.55	15500	-39.16	20240221	9020	4.55	20240806	16400	-42.50	20230814	9020	4.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240813	140940	57	100.00	KONEX			N	N	N	N		N	9430	-100	5	-1.05	1852630	193	13.48	9400	9700	9400	10950	8110	9530	9599.12	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	273	2.63	1.02	12	0.01	3585.00	9278.00	16980	20230807	-44.46	9020	20240806	4.55	15500	-39.16	20240221	9020	4.55	20240806	16400	-42.50	20230814	9020	4.55	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240813	130940	57	100.00	KONEX			N	N	N	N		N	9690	160	2	1.68	617570	65	4.54	9400	9690	9400	10950	8110	9530	9501.08	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	280	2.70	1.04	12	0.00	3585.00	9278.00	16980	20230807	-42.93	9020	20240806	7.43	15500	-37.48	20240221	9020	7.43	20240806	16400	-40.91	20230814	9020	7.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240813	120935	57	100.00	KONEX			N	N	N	N		N	9410	-120	5	-1.26	380680	40	2.79	9400	9600	9400	10950	8110	9530	9517.00	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16980	20230807	-44.58	9020	20240806	4.32	15500	-39.29	20240221	9020	4.32	20240806	16400	-42.62	20230814	9020	4.32	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240813	110933	57	100.00	KONEX			N	N	N	N		N	9400	-130	5	-1.36	94000	10	0.70	9400	9400	9400	10950	8110	9530	9400.00	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16980	20230807	-44.64	9020	20240806	4.21	15500	-39.35	20240221	9020	4.21	20240806	16400	-42.68	20230814	9020	4.21	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240813	100933	57	100.00	KONEX			N	N	N	N		N	9400	-130	5	-1.36	94000	10	0.70	9400	9400	9400	10950	8110	9530	9400.00	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16980	20230807	-44.64	9020	20240806	4.21	15500	-39.35	20240221	9020	4.21	20240806	16400	-42.68	20230814	9020	4.21	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240813	090938	57	100.00	KONEX			N	N	N	N		N	9400	-130	5	-1.36	94000	10	0.70	9400	9400	9400	10950	8110	9530	9400.00	0.00	0	0	11770	10650	9880	8760	7990	11210	9320	14	1420	500	6280	10	1	2892631	272	2.62	1.01	12	0.00	3585.00	9278.00	16980	20230807	-44.64	9020	20240806	4.21	15500	-39.35	20240221	9020	4.21	20240806	16400	-42.68	20230814	9020	4.21	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240812	160925	57	100.00	KONEX			N	N	N	N		N	9530	-70	5	-0.73	15004750	1432	359.80	9400	11000	9110	11040	8160	9600	10478.18	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	276	2.66	1.03	12	0.05	3585.00	9278.00	17400	20230804	-45.23	9020	20240806	5.65	15500	-38.52	20240221	9020	5.65	20240806	16400	-41.89	20230814	9020	5.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240812	150928	57	100.00	KONEX			N	N	N	N		N	10000	400	2	4.17	13453000	1272	319.60	9400	11000	9110	11040	8160	9600	10576.26	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	289	2.79	1.08	12	0.04	3585.00	9278.00	17400	20230804	-42.53	9020	20240806	10.86	15500	-35.48	20240221	9020	10.86	20240806	16400	-39.02	20230814	9020	10.86	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240812	140928	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	13363080	1263	317.34	9400	11000	9110	11040	8160	9600	10580.43	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	289	2.79	1.08	12	0.04	3585.00	9278.00	17400	20230804	-42.59	9020	20240806	10.75	15500	-35.55	20240221	9020	10.75	20240806	16400	-39.09	20230814	9020	10.75	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240812	130924	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	13363080	1263	317.34	9400	11000	9110	11040	8160	9600	10580.43	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	289	2.79	1.08	12	0.04	3585.00	9278.00	17400	20230804	-42.59	9020	20240806	10.75	15500	-35.55	20240221	9020	10.75	20240806	16400	-39.09	20230814	9020	10.75	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240812	120924	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	13363080	1263	317.34	9400	11000	9110	11040	8160	9600	10580.43	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	289	2.79	1.08	12	0.04	3585.00	9278.00	17400	20230804	-42.59	9020	20240806	10.75	15500	-35.55	20240221	9020	10.75	20240806	16400	-39.09	20230814	9020	10.75	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240812	110926	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	13363080	1263	317.34	9400	11000	9110	11040	8160	9600	10580.43	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	289	2.79	1.08	12	0.04	3585.00	9278.00	17400	20230804	-42.59	9020	20240806	10.75	15500	-35.55	20240221	9020	10.75	20240806	16400	-39.09	20230814	9020	10.75	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240812	100917	57	100.00	KONEX			N	N	N	N		N	9990	390	2	4.06	13363080	1263	317.34	9400	11000	9110	11040	8160	9600	10580.43	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	289	2.79	1.08	12	0.04	3585.00	9278.00	17400	20230804	-42.59	9020	20240806	10.75	15500	-35.55	20240221	9020	10.75	20240806	16400	-39.09	20230814	9020	10.75	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240812	090916	57	100.00	KONEX			N	N	N	N		N	9110	-490	5	-5.10	185550	20	5.03	9400	9400	9110	11040	8160	9600	9277.50	0.00	0	0	9866	9732	9666	9532	9466	9700	9500	14	1440	500	6330	10	1	2892631	264	2.54	0.98	12	0.00	3585.00	9278.00	17400	20230804	-47.64	9020	20240806	1.00	15500	-41.23	20240221	9020	1.00	20240806	16400	-44.45	20230814	9020	1.00	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240809	160913	57	100.00	KONEX			N	N	N	N		N	9600	-120	5	-1.23	3830630	398	96.60	9610	9800	9600	11170	8270	9720	9624.70	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	278	2.68	1.03	12	0.01	3585.00	9278.00	17400	20230804	-44.83	9020	20240806	6.43	15500	-38.06	20240221	9020	6.43	20240806	16880	-43.13	20230809	9020	6.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240809	150933	57	100.00	KONEX			N	N	N	N		N	9800	80	2	0.82	1718630	178	43.20	9610	9800	9600	11170	8270	9720	9655.22	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	17400	20230804	-43.68	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16880	-41.94	20230809	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240809	140937	57	100.00	KONEX			N	N	N	N		N	9800	80	2	0.82	1718630	178	43.20	9610	9800	9600	11170	8270	9720	9655.22	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	17400	20230804	-43.68	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16880	-41.94	20230809	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240809	130930	57	100.00	KONEX			N	N	N	N		N	9800	80	2	0.82	1718630	178	43.20	9610	9800	9600	11170	8270	9720	9655.22	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	17400	20230804	-43.68	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16880	-41.94	20230809	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20240809	120929	57	100.00	KONEX			N	N	N	N		N	9800	80	2	0.82	1718630	178	43.20	9610	9800	9600	11170	8270	9720	9655.22	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	283	2.73	1.06	12	0.01	3585.00	9278.00	17400	20230804	-43.68	9020	20240806	8.65	15500	-36.77	20240221	9020	8.65	20240806	16880	-41.94	20230809	9020	8.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20240809	110922	57	100.00	KONEX			N	N	N	N		N	9780	60	2	0.62	1503450	156	37.86	9610	9780	9600	11170	8270	9720	9637.50	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	283	2.73	1.05	12	0.01	3585.00	9278.00	17400	20230804	-43.79	9020	20240806	8.43	15500	-36.90	20240221	9020	8.43	20240806	16880	-42.06	20230809	9020	8.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20240809	100930	57	100.00	KONEX			N	N	N	N		N	9780	60	2	0.62	1503450	156	37.86	9610	9780	9600	11170	8270	9720	9637.50	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	283	2.73	1.05	12	0.01	3585.00	9278.00	17400	20230804	-43.79	9020	20240806	8.43	15500	-36.90	20240221	9020	8.43	20240806	16880	-42.06	20230809	9020	8.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20240809	090925	57	100.00	KONEX			N	N	N	N		N	9600	-120	5	-1.23	1483890	154	37.38	9610	9780	9600	11170	8270	9720	9635.65	0.00	0	0	9993	9856	9583	9446	9173	9925	9515	14	1450	500	6410	10	1	2892631	278	2.68	1.03	12	0.01	3585.00	9278.00	17400	20230804	-44.83	9020	20240806	6.43	15500	-38.06	20240221	9020	6.43	20240806	16880	-43.13	20230809	9020	6.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20240808	160907	57	100.00	KONEX			N	N	N	N		N	9720	60	2	0.62	3873960	412	69.83	9600	9720	9310	11100	8220	9660	9402.82	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	281	2.71	1.05	12	0.01	3585.00	9278.00	17400	20230804	-44.14	9020	20240806	7.76	15500	-37.29	20240221	9020	7.76	20240806	16880	-42.42	20230808	9020	7.76	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20240808	150921	57	100.00	KONEX			N	N	N	N		N	9700	40	2	0.41	3553200	379	64.24	9600	9700	9310	11100	8220	9660	9375.20	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	281	2.71	1.05	12	0.01	3585.00	9278.00	17400	20230804	-44.25	9020	20240806	7.54	15500	-37.42	20240221	9020	7.54	20240806	16880	-42.54	20230808	9020	7.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20240808	140922	57	100.00	KONEX			N	N	N	N		N	9700	40	2	0.41	3553200	379	64.24	9600	9700	9310	11100	8220	9660	9375.20	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	281	2.71	1.05	12	0.01	3585.00	9278.00	17400	20230804	-44.25	9020	20240806	7.54	15500	-37.42	20240221	9020	7.54	20240806	16880	-42.54	20230808	9020	7.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20240808	130920	57	100.00	KONEX			N	N	N	N		N	9700	40	2	0.41	3553200	379	64.24	9600	9700	9310	11100	8220	9660	9375.20	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	281	2.71	1.05	12	0.01	3585.00	9278.00	17400	20230804	-44.25	9020	20240806	7.54	15500	-37.42	20240221	9020	7.54	20240806	16880	-42.54	20230808	9020	7.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20240808	120925	57	100.00	KONEX			N	N	N	N		N	9700	40	2	0.41	3553200	379	64.24	9600	9700	9310	11100	8220	9660	9375.20	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	281	2.71	1.05	12	0.01	3585.00	9278.00	17400	20230804	-44.25	9020	20240806	7.54	15500	-37.42	20240221	9020	7.54	20240806	16880	-42.54	20230808	9020	7.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20240808	110919	57	100.00	KONEX			N	N	N	N		N	9690	30	2	0.31	3339800	357	60.51	9600	9690	9310	11100	8220	9660	9355.18	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	280	2.70	1.04	12	0.01	3585.00	9278.00	17400	20230804	-44.31	9020	20240806	7.43	15500	-37.48	20240221	9020	7.43	20240806	16880	-42.59	20230808	9020	7.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20240808	100916	57	100.00	KONEX			N	N	N	N		N	9590	-70	5	-0.72	3214100	344	58.31	9600	9690	9310	11100	8220	9660	9343.31	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	277	2.68	1.03	12	0.01	3585.00	9278.00	17400	20230804	-44.89	9020	20240806	6.32	15500	-38.13	20240221	9020	6.32	20240806	16880	-43.19	20230808	9020	6.32	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20240808	090912	57	100.00	KONEX			N	N	N	N		N	9310	-350	5	-3.62	2993410	321	54.41	9600	9600	9310	11100	8220	9660	9325.26	0.00	0	0	10433	10046	9633	9246	8833	10240	9440	14	1440	500	6370	10	1	2892631	269	2.60	1.00	12	0.01	3585.00	9278.00	17400	20230804	-46.49	9020	20240806	3.22	15500	-39.94	20240221	9020	3.22	20240806	16880	-44.85	20230808	9020	3.22	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
130	20240807	160857	57	100.00	KONEX			N	N	N	N		N	9660	10	2	0.10	5678330	590	31.30	9600	10020	9220	11090	8210	9650	9624.29	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	279	2.69	1.04	12	0.02	3585.00	9278.00	17400	20230804	-44.48	9020	20240806	7.10	15500	-37.68	20240221	9020	7.10	20240806	16980	-43.11	20230807	9020	7.10	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
131	20240807	150909	57	100.00	KONEX			N	N	N	N		N	10000	350	2	3.63	5504450	572	30.34	9600	10020	9220	11090	8210	9650	9623.16	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	289	2.79	1.08	12	0.02	3585.00	9278.00	17400	20230804	-42.53	9020	20240806	10.86	15500	-35.48	20240221	9020	10.86	20240806	16980	-41.11	20230807	9020	10.86	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
132	20240807	140916	57	100.00	KONEX			N	N	N	N		N	10020	370	2	3.83	5405450	562	29.81	9600	10020	9220	11090	8210	9650	9618.24	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	290	2.79	1.08	12	0.02	3585.00	9278.00	17400	20230804	-42.41	9020	20240806	11.09	15500	-35.35	20240221	9020	11.09	20240806	16980	-40.99	20230807	9020	11.09	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
133	20240807	130909	57	100.00	KONEX			N	N	N	N		N	10000	350	2	3.63	4845430	506	26.84	9600	10000	9220	11090	8210	9650	9575.95	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	289	2.79	1.08	12	0.02	3585.00	9278.00	17400	20230804	-42.53	9020	20240806	10.86	15500	-35.48	20240221	9020	10.86	20240806	16980	-41.11	20230807	9020	10.86	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
134	20240807	120912	57	100.00	KONEX			N	N	N	N		N	10000	350	2	3.63	4845430	506	26.84	9600	10000	9220	11090	8210	9650	9575.95	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	289	2.79	1.08	12	0.02	3585.00	9278.00	17400	20230804	-42.53	9020	20240806	10.86	15500	-35.48	20240221	9020	10.86	20240806	16980	-41.11	20230807	9020	10.86	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
135	20240807	110910	57	100.00	KONEX			N	N	N	N		N	10000	350	2	3.63	4845430	506	26.84	9600	10000	9220	11090	8210	9650	9575.95	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	289	2.79	1.08	12	0.02	3585.00	9278.00	17400	20230804	-42.53	9020	20240806	10.86	15500	-35.48	20240221	9020	10.86	20240806	16980	-41.11	20230807	9020	10.86	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
136	20240807	100904	57	100.00	KONEX			N	N	N	N		N	9680	30	2	0.31	2852050	305	16.18	9600	9750	9220	11090	8210	9650	9350.98	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	280	2.70	1.04	12	0.01	3585.00	9278.00	17400	20230804	-44.37	9020	20240806	7.32	15500	-37.55	20240221	9020	7.32	20240806	16980	-42.99	20230807	9020	7.32	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
137	20240807	090932	57	100.00	KONEX			N	N	N	N		N	9730	80	2	0.83	2654800	284	15.07	9600	9730	9220	11090	8210	9650	9347.89	0.00	0	0	10603	10126	9573	9096	8543	10365	9335	14	1440	500	6360	10	1	2892631	281	2.71	1.05	12	0.01	3585.00	9278.00	17400	20230804	-44.08	9020	20240806	7.87	15500	-37.23	20240221	9020	7.87	20240806	16980	-42.70	20230807	9020	7.87	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
138	20240806	160854	57	100.00	KONEX	신저가		N	N	N	N		N	9650	150	2	1.58	18269300	1885	162.92	9400	10050	9020	10920	8080	9500	9691.94	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	279	2.69	1.04	12	0.07	3585.00	9278.00	17400	20230804	-44.54	9020	20240806	6.98	15500	-37.74	20240221	9020	6.98	20240806	16980	-43.17	20230807	9020	6.98	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
139	20240806	150906	57	100.00	KONEX	신저가		N	N	N	N		N	9640	140	2	1.47	18076450	1865	161.19	9400	10050	9020	10920	8080	9500	9692.47	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	279	2.69	1.04	12	0.06	3585.00	9278.00	17400	20230804	-44.60	9020	20240806	6.87	15500	-37.81	20240221	9020	6.87	20240806	16980	-43.23	20230807	9020	6.87	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
140	20240806	140903	57	100.00	KONEX	신저가		N	N	N	N		N	10050	550	2	5.79	17074750	1765	152.55	9400	10050	9020	10920	8080	9500	9674.08	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	291	2.80	1.08	12	0.06	3585.00	9278.00	17400	20230804	-42.24	9020	20240806	11.42	15500	-35.16	20240221	9020	11.42	20240806	16980	-40.81	20230807	9020	11.42	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
141	20240806	130905	57	100.00	KONEX	신저가		N	N	N	N		N	9620	120	2	1.26	16914500	1749	151.17	9400	10040	9020	10920	8080	9500	9670.95	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	278	2.68	1.04	12	0.06	3585.00	9278.00	17400	20230804	-44.71	9020	20240806	6.65	15500	-37.94	20240221	9020	6.65	20240806	16980	-43.35	20230807	9020	6.65	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
142	20240806	120907	57	100.00	KONEX	신저가		N	N	N	N		N	10000	500	2	5.26	6275300	685	59.20	9400	10000	9020	10920	8080	9500	9161.02	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	289	2.79	1.08	12	0.02	3585.00	9278.00	17400	20230804	-42.53	9020	20240806	10.86	15500	-35.48	20240221	9020	10.86	20240806	16980	-41.11	20230807	9020	10.86	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
143	20240806	110855	57	100.00	KONEX	신저가		N	N	N	N		N	9610	110	2	1.16	6060520	663	57.30	9400	9610	9020	10920	8080	9500	9141.06	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	278	2.68	1.04	12	0.02	3585.00	9278.00	17400	20230804	-44.77	9020	20240806	6.54	15500	-38.00	20240221	9020	6.54	20240806	16980	-43.40	20230807	9020	6.54	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
144	20240806	100855	57	100.00	KONEX	신저가		N	N	N	N		N	9510	10	2	0.11	5954810	652	56.35	9400	9610	9020	10920	8080	9500	9133.14	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	275	2.65	1.03	12	0.02	3585.00	9278.00	17400	20230804	-45.34	9020	20240806	5.43	15500	-38.65	20240221	9020	5.43	20240806	16980	-43.99	20230807	9020	5.43	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
145	20240806	090903	57	100.00	KONEX	신저가		N	N	N	N		N	9400	-100	5	-1.05	4763620	527	45.55	9400	9400	9020	10920	8080	9500	9039.13	0.00	0	0	10466	9982	9706	9222	8946	9845	9085	14	1420	500	6270	10	1	2892631	272	2.62	1.01	12	0.02	3585.00	9278.00	17400	20230804	-45.98	9020	20240806	4.21	15500	-39.35	20240221	9020	4.21	20240806	16980	-44.64	20230807	9020	4.21	20240806	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
146	20240805	160843	57	100.00	KONEX	신저가		N	N	N	N		N	9500	-310	5	-3.16	11258320	1157	116.99	9800	10190	9430	11280	8340	9810	9730.61	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	275	2.65	1.02	12	0.04	3585.00	9278.00	17400	20230804	-45.40	9430	20240805	0.74	15500	-38.71	20240221	9430	0.74	20240805	16980	-44.05	20230807	9430	0.74	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
147	20240805	150859	57	100.00	KONEX	신저가		N	N	N	N		N	9600	-210	5	-2.14	10785220	1108	112.03	9800	10190	9430	11280	8340	9810	9733.95	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	278	2.68	1.03	12	0.04	3585.00	9278.00	17400	20230804	-44.83	9430	20240805	1.80	15500	-38.06	20240221	9430	1.80	20240805	16980	-43.46	20230807	9430	1.80	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
148	20240805	140900	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-10	5	-0.10	10280040	1057	106.88	9800	10190	9430	11280	8340	9810	9725.68	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	283	2.73	1.06	12	0.04	3585.00	9278.00	17400	20230804	-43.68	9430	20240805	3.92	15500	-36.77	20240221	9430	3.92	20240805	16980	-42.29	20230807	9430	3.92	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
149	20240805	130858	57	100.00	KONEX	신저가		N	N	N	N		N	9600	-210	5	-2.14	10231040	1052	106.37	9800	10190	9430	11280	8340	9810	9725.32	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	278	2.68	1.03	12	0.04	3585.00	9278.00	17400	20230804	-44.83	9430	20240805	1.80	15500	-38.06	20240221	9430	1.80	20240805	16980	-43.46	20230807	9430	1.80	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
150	20240805	120854	57	100.00	KONEX	신저가		N	N	N	N		N	9600	-210	5	-2.14	10231040	1052	106.37	9800	10190	9430	11280	8340	9810	9725.32	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	278	2.68	1.03	12	0.04	3585.00	9278.00	17400	20230804	-44.83	9430	20240805	1.80	15500	-38.06	20240221	9430	1.80	20240805	16980	-43.46	20230807	9430	1.80	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
151	20240805	110852	57	100.00	KONEX	신저가		N	N	N	N		N	9600	-210	5	-2.14	8727980	901	91.10	9800	10190	9430	11280	8340	9810	9686.99	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	278	2.68	1.03	12	0.03	3585.00	9278.00	17400	20230804	-44.83	9430	20240805	1.80	15500	-38.06	20240221	9430	1.80	20240805	16980	-43.46	20230807	9430	1.80	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
152	20240805	100850	57	100.00	KONEX	신저가		N	N	N	N		N	10190	380	2	3.87	7921260	821	83.01	9800	10190	9430	11280	8340	9810	9648.31	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	295	2.84	1.10	12	0.03	3585.00	9278.00	17400	20230804	-41.44	9430	20240805	8.06	15500	-34.26	20240221	9430	8.06	20240805	16980	-39.99	20230807	9430	8.06	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
153	20240805	090845	57	100.00	KONEX	신저가		N	N	N	N		N	9430	-380	5	-3.87	4533700	480	48.53	9800	9800	9430	11280	8340	9810	9445.21	0.00	0	0	10463	10136	9973	9646	9483	10055	9565	14	1470	500	6470	10	1	2892631	273	2.63	1.02	12	0.02	3585.00	9278.00	17400	20230804	-45.80	9430	20240805	0.00	15500	-39.16	20240221	9430	0.00	20240805	16980	-44.46	20230807	9430	0.00	20240805	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
154	20240802	160837	57	100.00	KONEX			N	N	N	N		N	9810	-230	5	-2.29	9790290	989	31.62	10000	10300	9810	11540	8540	10040	9899.18	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	284	2.74	1.06	12	0.03	3585.00	9278.00	17400	20230804	-43.62	9700	20240801	1.13	15500	-36.71	20240221	9700	1.13	20240801	17400	-43.62	20230804	9700	1.13	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
155	20240802	150837	57	100.00	KONEX			N	N	N	N		N	10300	260	2	2.59	5508460	556	17.77	10000	10300	9870	11540	8540	10040	9907.30	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	298	2.87	1.11	12	0.02	3585.00	9278.00	17400	20230804	-40.80	9700	20240801	6.19	15500	-33.55	20240221	9700	6.19	20240801	17400	-40.80	20230804	9700	6.19	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
156	20240802	140842	57	100.00	KONEX			N	N	N	N		N	10300	260	2	2.59	5405470	546	17.46	10000	10300	9870	11540	8540	10040	9900.13	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	298	2.87	1.11	12	0.02	3585.00	9278.00	17400	20230804	-40.80	9700	20240801	6.19	15500	-33.55	20240221	9700	6.19	20240801	17400	-40.80	20230804	9700	6.19	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
157	20240802	130838	57	100.00	KONEX			N	N	N	N		N	10300	260	2	2.59	5405470	546	17.46	10000	10300	9870	11540	8540	10040	9900.13	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	298	2.87	1.11	12	0.02	3585.00	9278.00	17400	20230804	-40.80	9700	20240801	6.19	15500	-33.55	20240221	9700	6.19	20240801	17400	-40.80	20230804	9700	6.19	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
158	20240802	120839	57	100.00	KONEX			N	N	N	N		N	10300	260	2	2.59	5405470	546	17.46	10000	10300	9870	11540	8540	10040	9900.13	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	298	2.87	1.11	12	0.02	3585.00	9278.00	17400	20230804	-40.80	9700	20240801	6.19	15500	-33.55	20240221	9700	6.19	20240801	17400	-40.80	20230804	9700	6.19	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
159	20240802	110838	57	100.00	KONEX			N	N	N	N		N	10300	260	2	2.59	5384870	544	17.39	10000	10300	9870	11540	8540	10040	9898.66	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	298	2.87	1.11	12	0.02	3585.00	9278.00	17400	20230804	-40.80	9700	20240801	6.19	15500	-33.55	20240221	9700	6.19	20240801	17400	-40.80	20230804	9700	6.19	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
160	20240802	100833	57	100.00	KONEX			N	N	N	N		N	10300	260	2	2.59	5384870	544	17.39	10000	10300	9870	11540	8540	10040	9898.66	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	298	2.87	1.11	12	0.02	3585.00	9278.00	17400	20230804	-40.80	9700	20240801	6.19	15500	-33.55	20240221	9700	6.19	20240801	17400	-40.80	20230804	9700	6.19	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
161	20240802	090840	57	100.00	KONEX			N	N	N	N		N	9870	-170	5	-1.69	4940020	500	15.98	10000	10000	9870	11540	8540	10040	9880.04	0.00	0	0	11026	10532	10116	9622	9206	10780	9870	14	1500	500	6620	10	1	2892631	286	2.75	1.06	12	0.02	3585.00	9278.00	17400	20230804	-43.28	9700	20240801	1.75	15500	-36.32	20240221	9700	1.75	20240801	17400	-43.28	20230804	9700	1.75	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
162	20240801	160834	57	100.00	KONEX	신저가		N	N	N	N		N	10040	-120	5	-1.18	32522760	3128	161.57	10000	10610	9700	11680	8640	10160	10397.30	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	290	2.80	1.08	12	0.11	3585.00	9278.00	17400	20230804	-42.30	9700	20240801	3.51	15500	-35.23	20240221	9700	3.51	20240801	17400	-42.30	20230804	9700	3.51	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
163	20240801	150855	57	100.00	KONEX	신저가		N	N	N	N		N	10610	450	2	4.43	27481380	2630	135.85	10000	10610	9700	11680	8640	10160	10449.19	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	307	2.96	1.14	12	0.09	3585.00	9278.00	17400	20230804	-39.02	9700	20240801	9.38	15500	-31.55	20240221	9700	9.38	20240801	17400	-39.02	20230804	9700	9.38	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
164	20240801	140847	57	100.00	KONEX	신저가		N	N	N	N		N	10610	450	2	4.43	27269180	2610	134.81	10000	10610	9700	11680	8640	10160	10447.96	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	307	2.96	1.14	12	0.09	3585.00	9278.00	17400	20230804	-39.02	9700	20240801	9.38	15500	-31.55	20240221	9700	9.38	20240801	17400	-39.02	20230804	9700	9.38	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
165	20240801	130838	57	100.00	KONEX	신저가		N	N	N	N		N	10610	450	2	4.43	27163080	2600	134.30	10000	10610	9700	11680	8640	10160	10447.34	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	307	2.96	1.14	12	0.09	3585.00	9278.00	17400	20230804	-39.02	9700	20240801	9.38	15500	-31.55	20240221	9700	9.38	20240801	17400	-39.02	20230804	9700	9.38	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
166	20240801	120842	57	100.00	KONEX	신저가		N	N	N	N		N	10400	240	2	2.36	27152470	2599	134.25	10000	10610	9700	11680	8640	10160	10447.28	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	301	2.90	1.12	12	0.09	3585.00	9278.00	17400	20230804	-40.23	9700	20240801	7.22	15500	-32.90	20240221	9700	7.22	20240801	17400	-40.23	20230804	9700	7.22	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
167	20240801	110843	57	100.00	KONEX	신저가		N	N	N	N		N	10400	240	2	2.36	27152470	2599	134.25	10000	10610	9700	11680	8640	10160	10447.28	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	301	2.90	1.12	12	0.09	3585.00	9278.00	17400	20230804	-40.23	9700	20240801	7.22	15500	-32.90	20240221	9700	7.22	20240801	17400	-40.23	20230804	9700	7.22	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
168	20240801	100838	57	100.00	KONEX	신저가		N	N	N	N		N	10020	-140	5	-1.38	26996470	2584	133.47	10000	10610	9700	11680	8640	10160	10447.55	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	290	2.79	1.08	12	0.09	3585.00	9278.00	17400	20230804	-42.41	9700	20240801	3.30	15500	-35.35	20240221	9700	3.30	20240801	17400	-42.41	20230804	9700	3.30	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
169	20240801	090830	57	100.00	KONEX	신저가		N	N	N	N		N	10600	440	2	4.33	10762700	1043	53.87	10000	10600	9700	11680	8640	10160	10318.98	0.00	0	0	11213	10686	10273	9746	9333	10480	9540	14	1520	500	6700	10	1	2892631	307	2.96	1.14	12	0.04	3585.00	9278.00	17400	20230804	-39.08	9700	20240801	9.28	15500	-31.61	20240221	9700	9.28	20240801	17400	-39.08	20230804	9700	9.28	20240801	0.00	N	243870	500	14 억		0	N	N	0	N	00	N