KissMeData/266870/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	161040	53	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	82696	117	127.17	800	800	706	954	706	830	706.80	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
3	20240830	151053	53	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	82696	117	127.17	800	800	706	954	706	830	706.80	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
4	20240830	141051	53	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	82696	117	127.17	800	800	706	954	706	830	706.80	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
5	20240830	131044	53	100.00	KONEX			N	N	N	N		N	706	-124	4	-14.94	76342	108	117.39	800	800	706	954	706	830	706.87	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
6	20240830	121049	53	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	800	1	1.09	800	800	800	954	706	830	800.00	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
7	20240830	111100	53	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	800	1	1.09	800	800	800	954	706	830	800.00	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
8	20240830	101054	53	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	800	1	1.09	800	800	800	954	706	830	800.00	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
9	20240830	091059	53	100.00	KONEX			N	N	N	N		N	800	-30	5	-3.61	800	1	1.09	800	800	800	954	706	830	800.00	0.00	0	0	878	853	805	780	732	866	793	32	124	500	490	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
10	20240829	161057	53	100.00	KONEX			N	N	N	N		N	830	-60	5	-6.74	70915	92	3066.67	757	830	757	1023	757	890	770.82	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1100	20230912	-24.55	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1100	-24.55	20230912	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
11	20240829	151108	53	100.00	KONEX			N	N	N	N		N	830	-60	5	-6.74	70915	92	3066.67	757	830	757	1023	757	890	770.82	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1100	20230912	-24.55	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1100	-24.55	20230912	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
12	20240829	141107	53	100.00	KONEX			N	N	N	N		N	830	-60	5	-6.74	70915	92	3066.67	757	830	757	1023	757	890	770.82	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1100	20230912	-24.55	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1100	-24.55	20230912	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
13	20240829	131108	53	100.00	KONEX			N	N	N	N		N	830	-60	5	-6.74	70915	92	3066.67	757	830	757	1023	757	890	770.82	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1100	20230912	-24.55	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1100	-24.55	20230912	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
14	20240829	121108	53	100.00	KONEX			N	N	N	N		N	830	-60	5	-6.74	70085	91	3033.33	757	830	757	1023	757	890	770.16	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1100	20230912	-24.55	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1100	-24.55	20230912	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
15	20240829	111108	53	100.00	KONEX			N	N	N	N		N	757	-133	4	-14.94	69255	90	3000.00	757	830	757	1023	757	890	769.50	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	49	-1.85	0.43	12	0.00	-409.00	1759.00	1100	20230912	-31.18	400	20240320	89.25	1000	-24.30	20240112	400	89.25	20240320	1100	-31.18	20230912	400	89.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
16	20240829	101100	53	100.00	KONEX			N	N	N	N		N	830	-60	5	-6.74	53720	70	2333.33	757	830	757	1023	757	890	767.43	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1100	20230912	-24.55	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1100	-24.55	20230912	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
17	20240829	091106	53	100.00	KONEX			N	N	N	N		N	890	0	3	0.00	0	0	0.00	0	0	0	1023	757	890	0.00	0.00	0	0	1028	958	829	759	630	894	695	32	133	500	530	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1100	20230912	-19.09	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1100	-19.09	20230912	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
18	20240828	161031	54	100.00	KONEX			N	N	N	N		N	890	97	2	12.23	2489	3	17.65	899	899	700	911	675	793	829.67	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	57	-2.18	0.51	12	0.00	-409.00	1759.00	1100	20230912	-19.09	400	20240320	122.50	1000	-11.00	20240112	400	122.50	20240320	1100	-19.09	20230912	400	122.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
19	20240828	151038	54	100.00	KONEX			N	N	N	N		N	700	-93	5	-11.73	1599	2	11.76	899	899	700	911	675	793	799.50	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
20	20240828	141040	54	100.00	KONEX			N	N	N	N		N	700	-93	5	-11.73	1599	2	11.76	899	899	700	911	675	793	799.50	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
21	20240828	131037	54	100.00	KONEX			N	N	N	N		N	700	-93	5	-11.73	1599	2	11.76	899	899	700	911	675	793	799.50	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
22	20240828	121035	54	100.00	KONEX			N	N	N	N		N	700	-93	5	-11.73	1599	2	11.76	899	899	700	911	675	793	799.50	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
23	20240828	111035	54	100.00	KONEX			N	N	N	N		N	700	-93	5	-11.73	1599	2	11.76	899	899	700	911	675	793	799.50	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
24	20240828	101102	54	100.00	KONEX			N	N	N	N		N	700	-93	5	-11.73	1599	2	11.76	899	899	700	911	675	793	799.50	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
25	20240828	091053	54	100.00	KONEX			N	N	N	N		N	899	106	2	13.37	899	1	5.88	899	899	899	911	675	793	899.00	0.00	0	0	855	824	762	731	669	839	746	32	118	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1100	-18.27	20230912	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
26	20240827	161030	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	12551	17	1700.00	700	793	700	793	587	690	738.29	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.91	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1100	-27.91	20230912	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240827	151036	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	12551	17	1700.00	700	793	700	793	587	690	738.29	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.91	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1100	-27.91	20230912	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240827	141040	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	12551	17	1700.00	700	793	700	793	587	690	738.29	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.91	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1100	-27.91	20230912	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240827	131043	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1100.00	700	793	700	793	587	690	708.45	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.91	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1100	-27.91	20230912	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240827	121044	57	100.00	KONEX			N	N	N	N		N	793	103	1	14.93	7793	11	1100.00	700	793	700	793	587	690	708.45	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.91	400	20240320	98.25	1000	-20.70	20240112	400	98.25	20240320	1100	-27.91	20230912	400	98.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240827	111040	57	100.00	KONEX			N	N	N	N		N	700	10	2	1.45	7000	10	1000.00	700	700	700	793	587	690	700.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240827	101037	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240827	091038	57	100.00	KONEX			N	N	N	N		N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	32	103	500	410	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240826	161022	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	0.62	690	690	690	690	510	600	690.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240826	151032	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	0.62	690	690	690	690	510	600	690.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240826	141036	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	0.62	690	690	690	690	510	600	690.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240826	131034	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	690	1	0.62	690	690	690	690	510	600	690.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240826	121030	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240826	111034	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240826	101035	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240826	091029	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	644	622	586	564	528	604	546	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240823	161023	57	100.00	KONEX			N	N	N	N		N	600	71	2	13.42	95660	160	1454.55	608	608	550	608	450	529	597.88	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240823	151032	57	100.00	KONEX			N	N	N	N		N	600	71	2	13.42	95660	160	1454.55	608	608	550	608	450	529	597.88	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240823	141032	57	100.00	KONEX			N	N	N	N		N	600	71	2	13.42	18860	32	290.91	608	608	550	608	450	529	589.38	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240823	131031	57	100.00	KONEX			N	N	N	N		N	550	21	2	3.97	18260	31	281.82	608	608	550	608	450	529	589.03	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240823	121029	57	100.00	KONEX			N	N	N	N		N	608	79	1	14.93	12710	21	190.91	608	608	550	608	450	529	605.24	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	39	-1.49	0.35	12	0.00	-409.00	1759.00	1100	20230912	-44.73	400	20240320	52.00	1000	-39.20	20240112	400	52.00	20240320	1100	-44.73	20230912	400	52.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240823	111026	57	100.00	KONEX			N	N	N	N		N	608	79	1	14.93	12710	21	190.91	608	608	550	608	450	529	605.24	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	39	-1.49	0.35	12	0.00	-409.00	1759.00	1100	20230912	-44.73	400	20240320	52.00	1000	-39.20	20240112	400	52.00	20240320	1100	-44.73	20230912	400	52.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240823	101031	57	100.00	KONEX			N	N	N	N		N	550	21	2	3.97	6630	11	100.00	608	608	550	608	450	529	602.73	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240823	091030	57	100.00	KONEX			N	N	N	N		N	608	79	1	14.93	608	1	9.09	608	608	608	608	450	529	608.00	0.00	0	0	615	572	486	443	357	593	464	32	79	500	310	1	1	6408680	39	-1.49	0.35	12	0.00	-409.00	1759.00	1100	20230912	-44.73	400	20240320	52.00	1000	-39.20	20240112	400	52.00	20240320	1100	-44.73	20230912	400	52.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240822	161024	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240822	151032	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240822	141033	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240822	131032	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240822	121037	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240822	111027	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240822	101026	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240822	091027	57	100.00	KONEX	신저가		N	N	N	N		N	529	69	1	15.00	5690	11	33.33	400	529	400	529	391	460	517.27	0.00	0	0	614	536	498	420	382	518	402	32	69	500	270	1	1	6408680	34	-1.29	0.30	12	0.00	-409.00	1759.00	1100	20230912	-51.91	400	20240822	32.25	1000	-47.10	20240112	400	32.25	20240822	1100	-51.91	20230912	400	32.25	20240822	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240821	161021	57	100.00	KONEX			N	N	N	N		N	460	-41	5	-8.18	16496	33	6.30	576	576	460	576	426	501	499.88	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	29	-1.12	0.26	12	0.00	-409.00	1759.00	1100	20230912	-58.18	400	20240320	15.00	1000	-54.00	20240112	400	15.00	20240320	1100	-58.18	20230912	400	15.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20240821	151034	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	6836	12	2.29	576	576	500	576	426	501	569.67	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.64	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1100	-47.64	20230912	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20240821	141032	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	6836	12	2.29	576	576	500	576	426	501	569.67	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.64	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1100	-47.64	20230912	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20240821	131037	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	6260	11	2.10	576	576	500	576	426	501	569.09	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1100	20230912	-54.55	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1100	-54.55	20230912	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20240821	121038	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	5760	10	1.91	576	576	576	576	426	501	576.00	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.64	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1100	-47.64	20230912	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20240821	111031	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	5760	10	1.91	576	576	576	576	426	501	576.00	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.64	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1100	-47.64	20230912	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20240821	101037	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	5760	10	1.91	576	576	576	576	426	501	576.00	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.64	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1100	-47.64	20230912	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20240821	091028	57	100.00	KONEX			N	N	N	N		N	576	75	1	14.97	5760	10	1.91	576	576	576	576	426	501	576.00	0.00	0	0	693	597	549	453	405	573	429	32	75	500	300	1	1	6408680	37	-1.41	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.64	400	20240320	44.00	1000	-42.40	20240112	400	44.00	20240320	1100	-47.64	20230912	400	44.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20240820	161016	57	100.00	KONEX			N	N	N	N		N	501	-60	5	-10.70	334911	524	3742.86	645	645	501	645	477	561	639.14	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	32	-1.22	0.28	12	0.01	-409.00	1759.00	1100	20230912	-54.45	400	20240320	25.25	1000	-49.90	20240112	400	25.25	20240320	1100	-54.45	20230912	400	25.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20240820	151027	57	100.00	KONEX			N	N	N	N		N	645	84	1	14.97	324390	503	3592.86	645	645	600	645	477	561	644.91	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	41	-1.58	0.37	12	0.01	-409.00	1759.00	1100	20230912	-41.36	400	20240320	61.25	1000	-35.50	20240112	400	61.25	20240320	1100	-41.36	20230912	400	61.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20240820	141025	57	100.00	KONEX			N	N	N	N		N	645	84	1	14.97	324390	503	3592.86	645	645	600	645	477	561	644.91	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	41	-1.58	0.37	12	0.01	-409.00	1759.00	1100	20230912	-41.36	400	20240320	61.25	1000	-35.50	20240112	400	61.25	20240320	1100	-41.36	20230912	400	61.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20240820	131027	57	100.00	KONEX			N	N	N	N		N	645	84	1	14.97	324390	503	3592.86	645	645	600	645	477	561	644.91	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	41	-1.58	0.37	12	0.01	-409.00	1759.00	1100	20230912	-41.36	400	20240320	61.25	1000	-35.50	20240112	400	61.25	20240320	1100	-41.36	20230912	400	61.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20240820	121020	57	100.00	KONEX			N	N	N	N		N	600	39	2	6.95	20595	32	228.57	645	645	600	645	477	561	643.59	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20240820	111019	57	100.00	KONEX			N	N	N	N		N	645	84	1	14.97	13545	21	150.00	645	645	645	645	477	561	645.00	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	41	-1.58	0.37	12	0.00	-409.00	1759.00	1100	20230912	-41.36	400	20240320	61.25	1000	-35.50	20240112	400	61.25	20240320	1100	-41.36	20230912	400	61.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20240820	101016	57	100.00	KONEX			N	N	N	N		N	645	84	1	14.97	645	1	7.14	645	645	645	645	477	561	645.00	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	41	-1.58	0.37	12	0.00	-409.00	1759.00	1100	20230912	-41.36	400	20240320	61.25	1000	-35.50	20240112	400	61.25	20240320	1100	-41.36	20230912	400	61.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20240820	091020	57	100.00	KONEX			N	N	N	N		N	561	0	3	0.00	0	0	0.00	0	0	0	645	477	561	0.00	0.00	0	0	696	628	564	496	432	596	464	32	84	500	330	1	1	6408680	36	-1.37	0.32	12	0.00	-409.00	1759.00	1100	20230912	-49.00	400	20240320	40.25	1000	-43.90	20240112	400	40.25	20240320	1100	-49.00	20230912	400	40.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20240819	161008	57	100.00	KONEX			N	N	N	N		N	561	11	2	2.00	8542	14	70.00	632	632	500	632	468	550	613.92	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	36	-1.37	0.32	12	0.00	-409.00	1759.00	1100	20230912	-49.00	400	20240320	40.25	1000	-43.90	20240112	400	40.25	20240320	1100	-49.00	20230912	400	40.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20240819	151017	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	7420	12	60.00	632	632	500	632	468	550	618.33	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20240819	141018	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	7420	12	60.00	632	632	500	632	468	550	618.33	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20240819	131014	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	7420	12	60.00	632	632	500	632	468	550	618.33	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20240819	121013	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	7420	12	60.00	632	632	500	632	468	550	618.33	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20240819	111015	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	7420	12	60.00	632	632	500	632	468	550	618.33	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20240819	101014	57	100.00	KONEX			N	N	N	N		N	500	-50	5	-9.09	6820	11	55.00	632	632	500	632	468	550	620.00	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1100	20230912	-54.55	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1100	-54.55	20230912	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20240819	091013	57	100.00	KONEX			N	N	N	N		N	500	-50	5	-9.09	6820	11	55.00	632	632	500	632	468	550	620.00	0.00	0	0	736	642	596	502	456	620	480	32	82	500	330	1	1	6408680	32	-1.22	0.28	12	0.00	-409.00	1759.00	1100	20230912	-54.55	400	20240320	25.00	1000	-50.00	20240112	400	25.00	20240320	1100	-54.55	20230912	400	25.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20240816	161005	57	100.00	KONEX			N	N	N	N		N	550	-50	5	-8.33	12450	20	47.62	690	690	550	690	510	600	622.50	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20240816	151009	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	26.19	690	690	600	690	510	600	681.82	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20240816	141012	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	26.19	690	690	600	690	510	600	681.82	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20240816	131015	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	1380	2	4.76	690	690	690	690	510	600	690.00	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20240816	121008	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20240816	111013	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20240816	101009	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20240816	091012	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	721	660	630	569	539	645	554	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20240814	161010	57	100.00	KONEX			N	N	N	N		N	600	-1	5	-0.17	28070	42	0.60	691	691	600	691	511	601	668.33	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20240814	151012	57	100.00	KONEX			N	N	N	N		N	600	-1	5	-0.17	28070	42	0.60	691	691	600	691	511	601	668.33	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20240814	141017	57	100.00	KONEX			N	N	N	N		N	600	-1	5	-0.17	28070	42	0.60	691	691	600	691	511	601	668.33	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20240814	131015	57	100.00	KONEX			N	N	N	N		N	600	-1	5	-0.17	28070	42	0.60	691	691	600	691	511	601	668.33	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20240814	121009	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	7560	11	0.16	691	691	650	691	511	601	687.27	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1100	20230912	-40.91	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1100	-40.91	20230912	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20240814	111004	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	7560	11	0.16	691	691	650	691	511	601	687.27	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1100	20230912	-40.91	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1100	-40.91	20230912	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20240814	101002	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	7560	11	0.16	691	691	650	691	511	601	687.27	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	42	-1.59	0.37	12	0.00	-409.00	1759.00	1100	20230912	-40.91	400	20240320	62.50	1000	-35.00	20240112	400	62.50	20240320	1100	-40.91	20230912	400	62.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20240814	091037	57	100.00	KONEX			N	N	N	N		N	691	90	1	14.98	6910	10	0.14	691	691	691	691	511	601	691.00	0.00	0	0	720	660	630	570	540	645	555	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.00	-409.00	1759.00	1100	20230912	-37.18	400	20240320	72.75	1000	-30.90	20240112	400	72.75	20240320	1100	-37.18	20230912	400	72.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20240813	160955	57	100.00	KONEX			N	N	N	N		N	601	1	2	0.17	4178221	6943	63118.18	690	690	600	690	510	600	601.79	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	39	-1.47	0.34	12	0.11	-409.00	1759.00	1100	20230912	-45.36	400	20240320	50.25	1000	-39.90	20240112	400	50.25	20240320	1100	-45.36	20230912	400	50.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20240813	151002	57	100.00	KONEX			N	N	N	N		N	601	1	2	0.17	4178221	6943	63118.18	690	690	600	690	510	600	601.79	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	39	-1.47	0.34	12	0.11	-409.00	1759.00	1100	20230912	-45.36	400	20240320	50.25	1000	-39.90	20240112	400	50.25	20240320	1100	-45.36	20230912	400	50.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20240813	141001	57	100.00	KONEX			N	N	N	N		N	601	1	2	0.17	4178221	6943	63118.18	690	690	600	690	510	600	601.79	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	39	-1.47	0.34	12	0.11	-409.00	1759.00	1100	20230912	-45.36	400	20240320	50.25	1000	-39.90	20240112	400	50.25	20240320	1100	-45.36	20230912	400	50.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20240813	131001	57	100.00	KONEX			N	N	N	N		N	601	1	2	0.17	4178221	6943	63118.18	690	690	600	690	510	600	601.79	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	39	-1.47	0.34	12	0.11	-409.00	1759.00	1100	20230912	-45.36	400	20240320	50.25	1000	-39.90	20240112	400	50.25	20240320	1100	-45.36	20230912	400	50.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20240813	120956	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4176930	6941	63100.00	690	690	600	690	510	600	601.78	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.11	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20240813	110955	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4176930	6941	63100.00	690	690	600	690	510	600	601.78	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.11	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20240813	100955	57	100.00	KONEX			N	N	N	N		N	690	90	1	15.00	4095600	6823	62027.27	690	690	600	690	510	600	600.26	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	44	-1.69	0.39	12	0.11	-409.00	1759.00	1100	20230912	-37.27	400	20240320	72.50	1000	-31.00	20240112	400	72.50	20240320	1100	-37.27	20230912	400	72.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20240813	091000	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	7500	11	100.00	690	690	600	690	510	600	681.82	0.00	0	0	642	620	610	588	578	616	584	32	90	500	360	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20240812	160945	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	6920	11	57.89	632	632	600	632	468	550	629.09	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20240812	150949	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	6920	11	57.89	632	632	600	632	468	550	629.09	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20240812	140949	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	6920	11	57.89	632	632	600	632	468	550	629.09	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20240812	130944	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	6920	11	57.89	632	632	600	632	468	550	629.09	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20240812	120945	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	6920	11	57.89	632	632	600	632	468	550	629.09	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20240812	110948	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	6920	11	57.89	632	632	600	632	468	550	629.09	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20240812	100938	57	100.00	KONEX			N	N	N	N		N	632	82	1	14.91	6320	10	52.63	632	632	632	632	468	550	632.00	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	41	-1.55	0.36	12	0.00	-409.00	1759.00	1100	20230912	-42.55	400	20240320	58.00	1000	-36.80	20240112	400	58.00	20240320	1100	-42.55	20230912	400	58.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20240812	090937	57	100.00	KONEX			N	N	N	N		N	632	82	1	14.91	6320	10	52.63	632	632	632	632	468	550	632.00	0.00	0	0	624	586	543	505	462	565	484	32	82	500	330	1	1	6408680	41	-1.55	0.36	12	0.00	-409.00	1759.00	1100	20230912	-42.55	400	20240320	58.00	1000	-36.80	20240112	400	58.00	20240320	1100	-42.55	20230912	400	58.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20240809	160933	57	100.00	KONEX			N	N	N	N		N	550	44	2	8.70	10896	19	2.13	581	581	500	581	431	506	573.47	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20240809	150954	57	100.00	KONEX			N	N	N	N		N	550	44	2	8.70	10896	19	2.13	581	581	500	581	431	506	573.47	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20240809	140959	57	100.00	KONEX			N	N	N	N		N	550	44	2	8.70	10896	19	2.13	581	581	500	581	431	506	573.47	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20240809	130951	57	100.00	KONEX			N	N	N	N		N	550	44	2	8.70	10896	19	2.13	581	581	500	581	431	506	573.47	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20240809	120950	57	100.00	KONEX			N	N	N	N		N	550	44	2	8.70	10896	19	2.13	581	581	500	581	431	506	573.47	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20240809	110943	57	100.00	KONEX			N	N	N	N		N	550	44	2	8.70	10896	19	2.13	581	581	500	581	431	506	573.47	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	35	-1.34	0.31	12	0.00	-409.00	1759.00	1100	20230912	-50.00	400	20240320	37.50	1000	-45.00	20240112	400	37.50	20240320	1100	-50.00	20230912	400	37.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20240809	100951	57	100.00	KONEX			N	N	N	N		N	581	75	1	14.82	9796	17	1.91	581	581	500	581	431	506	576.24	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	37	-1.42	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.18	400	20240320	45.25	1000	-41.90	20240112	400	45.25	20240320	1100	-47.18	20230912	400	45.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20240809	090946	57	100.00	KONEX			N	N	N	N		N	581	75	1	14.82	8715	15	1.68	581	581	581	581	431	506	581.00	0.00	0	0	735	620	563	448	391	592	420	32	75	500	300	1	1	6408680	37	-1.42	0.33	12	0.00	-409.00	1759.00	1100	20230912	-47.18	400	20240320	45.25	1000	-41.90	20240112	400	45.25	20240320	1100	-47.18	20230912	400	45.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20240808	160928	57	100.00	KONEX			N	N	N	N		N	506	-84	5	-14.24	535140	891	139.22	670	678	506	678	502	590	600.61	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	32	-1.24	0.29	12	0.01	-409.00	1759.00	1100	20230912	-54.00	400	20240320	26.50	1000	-49.40	20240112	400	26.50	20240320	1100	-54.00	20230912	400	26.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20240808	150942	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	530080	881	137.66	670	678	600	678	502	590	601.68	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	38	-1.47	0.34	12	0.01	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20240808	140943	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	529480	880	137.50	670	678	600	678	502	590	601.68	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	38	-1.47	0.34	12	0.01	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20240808	130941	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	109480	180	28.12	670	678	600	678	502	590	608.22	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20240808	120946	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	14080	21	3.28	670	678	600	678	502	590	670.48	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20240808	110940	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	14080	21	3.28	670	678	600	678	502	590	670.48	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	38	-1.47	0.34	12	0.00	-409.00	1759.00	1100	20230912	-45.45	400	20240320	50.00	1000	-40.00	20240112	400	50.00	20240320	1100	-45.45	20230912	400	50.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20240808	100936	57	100.00	KONEX			N	N	N	N		N	678	88	1	14.92	13480	20	3.12	670	678	670	678	502	590	674.00	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	43	-1.66	0.39	12	0.00	-409.00	1759.00	1100	20230912	-38.36	400	20240320	69.50	1000	-32.20	20240112	400	69.50	20240320	1100	-38.36	20230912	400	69.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20240808	090932	57	100.00	KONEX			N	N	N	N		N	678	88	1	14.92	7378	11	1.72	670	678	670	678	502	590	670.73	0.00	0	0	838	714	652	528	466	683	497	32	88	500	350	1	1	6408680	43	-1.66	0.39	12	0.00	-409.00	1759.00	1100	20230912	-38.36	400	20240320	69.50	1000	-32.20	20240112	400	69.50	20240320	1100	-38.36	20230912	400	69.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20240807	160917	57	100.00	KONEX			N	N	N	N		N	590	-86	5	-12.72	483940	640	10.13	700	776	590	777	575	676	756.16	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	38	-1.44	0.34	12	0.01	-409.00	1759.00	1100	20230912	-46.36	400	20240320	47.50	1000	-41.00	20240112	400	47.50	20240320	1100	-46.36	20230912	400	47.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20240807	150930	57	100.00	KONEX			N	N	N	N		N	760	84	2	12.43	306460	402	6.36	700	776	700	777	575	676	762.34	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	49	-1.86	0.43	12	0.01	-409.00	1759.00	1100	20230912	-30.91	400	20240320	90.00	1000	-24.00	20240112	400	90.00	20240320	1100	-30.91	20230912	400	90.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20240807	140936	57	100.00	KONEX			N	N	N	N		N	764	88	2	13.02	298860	392	6.20	700	776	700	777	575	676	762.40	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	49	-1.87	0.43	12	0.01	-409.00	1759.00	1100	20230912	-30.55	400	20240320	91.00	1000	-23.60	20240112	400	91.00	20240320	1100	-30.55	20230912	400	91.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20240807	130930	57	100.00	KONEX			N	N	N	N		N	764	88	2	13.02	298860	392	6.20	700	776	700	777	575	676	762.40	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	49	-1.87	0.43	12	0.01	-409.00	1759.00	1100	20230912	-30.55	400	20240320	91.00	1000	-23.60	20240112	400	91.00	20240320	1100	-30.55	20230912	400	91.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20240807	120932	57	100.00	KONEX			N	N	N	N		N	764	88	2	13.02	298860	392	6.20	700	776	700	777	575	676	762.40	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	49	-1.87	0.43	12	0.01	-409.00	1759.00	1100	20230912	-30.55	400	20240320	91.00	1000	-23.60	20240112	400	91.00	20240320	1100	-30.55	20230912	400	91.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20240807	110931	57	100.00	KONEX			N	N	N	N		N	776	100	2	14.79	7776	11	0.17	700	776	700	777	575	676	706.91	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1100	20230912	-29.45	400	20240320	94.00	1000	-22.40	20240112	400	94.00	20240320	1100	-29.45	20230912	400	94.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20240807	100924	57	100.00	KONEX			N	N	N	N		N	776	100	2	14.79	7776	11	0.17	700	776	700	777	575	676	706.91	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1100	20230912	-29.45	400	20240320	94.00	1000	-22.40	20240112	400	94.00	20240320	1100	-29.45	20230912	400	94.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20240807	090952	57	100.00	KONEX			N	N	N	N		N	776	100	2	14.79	7776	11	0.17	700	776	700	777	575	676	706.91	0.00	0	0	834	754	715	635	596	735	616	32	101	500	400	1	1	6408680	50	-1.90	0.44	12	0.00	-409.00	1759.00	1100	20230912	-29.45	400	20240320	94.00	1000	-22.40	20240112	400	94.00	20240320	1100	-29.45	20230912	400	94.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20240806	160913	57	100.00	KONEX			N	N	N	N		N	676	-119	4	-14.97	5023090	6320	0.00	795	795	676	914	676	795	794.79	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	43	-1.65	0.38	12	0.10	-409.00	1759.00	1100	20230912	-38.55	400	20240320	69.00	1000	-32.40	20240112	400	69.00	20240320	1100	-38.55	20230912	400	69.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20240806	150926	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	5015654	6309	0.00	795	795	794	914	676	795	795.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.10	-409.00	1759.00	1100	20230912	-27.82	400	20240320	98.50	1000	-20.60	20240112	400	98.50	20240320	1100	-27.82	20230912	400	98.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20240806	140922	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	5015654	6309	0.00	795	795	794	914	676	795	795.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.10	-409.00	1759.00	1100	20230912	-27.82	400	20240320	98.50	1000	-20.60	20240112	400	98.50	20240320	1100	-27.82	20230912	400	98.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20240806	130926	57	100.00	KONEX			N	N	N	N		N	794	-1	5	-0.13	5015654	6309	0.00	795	795	794	914	676	795	795.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.10	-409.00	1759.00	1100	20230912	-27.82	400	20240320	98.50	1000	-20.60	20240112	400	98.50	20240320	1100	-27.82	20230912	400	98.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20240806	120928	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	5014860	6308	0.00	795	795	795	914	676	795	795.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.10	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20240806	110915	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	5014860	6308	0.00	795	795	795	914	676	795	795.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.10	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20240806	100915	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	5014860	6308	0.00	795	795	795	914	676	795	795.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.10	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20240806	090922	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	795	795	795	795	795	795	795	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20240805	160903	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20240805	150919	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20240805	140919	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20240805	130918	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20240805	120913	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20240805	110912	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20240805	100909	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20240805	090904	57	100.00	KONEX			N	N	N	N		N	795	0	3	0.00	0	0	0.00	0	0	0	914	676	795	0.00	0.00	0	0	821	807	781	767	741	815	775	32	119	500	470	1	1	6408680	51	-1.94	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20240802	160856	57	100.00	KONEX			N	N	N	N		N	795	-93	5	-10.47	443275	587	4891.67	756	795	755	1021	755	888	755.15	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	51	-1.94	0.45	12	0.01	-409.00	1759.00	1100	20230912	-27.73	400	20240320	98.75	1000	-20.50	20240112	400	98.75	20240320	1100	-27.73	20230912	400	98.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20240802	150857	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	442480	586	4883.33	756	756	755	1021	755	888	755.09	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.01	-409.00	1759.00	1100	20230912	-31.36	400	20240320	88.75	1000	-24.50	20240112	400	88.75	20240320	1100	-31.36	20230912	400	88.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20240802	140900	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	141990	188	1566.67	756	756	755	1021	755	888	755.27	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1100	20230912	-31.36	400	20240320	88.75	1000	-24.50	20240112	400	88.75	20240320	1100	-31.36	20230912	400	88.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20240802	130857	57	100.00	KONEX			N	N	N	N		N	755	-133	4	-14.98	141990	188	1566.67	756	756	755	1021	755	888	755.27	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	48	-1.85	0.43	12	0.00	-409.00	1759.00	1100	20230912	-31.36	400	20240320	88.75	1000	-24.50	20240112	400	88.75	20240320	1100	-31.36	20230912	400	88.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20240802	120857	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1100	20230912	-19.27	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1100	-19.27	20230912	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20240802	110857	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1100	20230912	-19.27	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1100	-19.27	20230912	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20240802	100853	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1100	20230912	-19.27	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1100	-19.27	20230912	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20240802	090900	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	888	888	888	888	888	888	888	32	133	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1100	20230912	-19.27	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1100	-19.27	20230912	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
162	20240801	160853	57	100.00	KONEX			N	N	N	N		N	888	-10	5	-1.11	10656	12	109.09	888	888	888	1032	764	898	888.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	57	-2.17	0.50	12	0.00	-409.00	1759.00	1100	20230912	-19.27	400	20240320	122.00	1000	-11.20	20240112	400	122.00	20240320	1100	-19.27	20230912	400	122.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
163	20240801	150914	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
164	20240801	140905	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
165	20240801	130857	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
166	20240801	120901	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
167	20240801	110902	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
168	20240801	100857	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
169	20240801	090848	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	32	134	500	530	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.36	400	20240320	124.50	1000	-10.20	20240112	400	124.50	20240320	1100	-18.36	20230912	400	124.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N