KissMeData/066830/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	160610	57	100.00	KONEX			N	N	N	N		N	1437	-12	5	-0.83	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	81	-31.24	0.71	12	0.00	-46.00	2021.00	2695	20230828	-46.68	1300	20240816	10.54	2100	-31.57	20240108	1300	10.54	20240816	2590	-44.52	20230907	1300	10.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
3	20240830	150615	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
4	20240830	140616	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
5	20240830	130611	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
6	20240830	120615	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
7	20240830	110621	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
8	20240830	100618	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
9	20240830	090618	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1481	1464	1432	1415	1383	1473	1424	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
10	20240829	160617	57	100.00	KONEX			N	N	N	N		N	1449	-40	5	-2.69	16849	12	1200.00	1400	1449	1400	1712	1266	1489	1404.08	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
11	20240829	150624	57	100.00	KONEX			N	N	N	N		N	1449	-40	5	-2.69	16849	12	1200.00	1400	1449	1400	1712	1266	1489	1404.08	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2590	-44.05	20230907	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
12	20240829	140625	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2590	-42.51	20230907	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
13	20240829	130627	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2590	-42.51	20230907	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
14	20240829	120623	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2590	-42.51	20230907	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
15	20240829	110627	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2590	-42.51	20230907	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
16	20240829	100621	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2590	-42.51	20230907	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
17	20240829	090624	57	100.00	KONEX			N	N	N	N		N	1489	0	3	0.00	0	0	0.00	0	0	0	1712	1266	1489	0.00	0.00	0	0	1489	1489	1489	1489	1489	1489	1489	28	223	500	890	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2590	-42.51	20230907	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
18	20240828	160605	57	100.00	KONEX			N	N	N	N		N	1489	-109	5	-6.82	1489	1	20.00	1489	1489	1489	1837	1359	1598	1489.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2695	-44.75	20230828	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
19	20240828	150609	57	100.00	KONEX			N	N	N	N		N	1489	-109	5	-6.82	1489	1	20.00	1489	1489	1489	1837	1359	1598	1489.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2695	-44.75	20230828	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
20	20240828	140611	57	100.00	KONEX			N	N	N	N		N	1489	-109	5	-6.82	1489	1	20.00	1489	1489	1489	1837	1359	1598	1489.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2695	-44.75	20230828	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
21	20240828	130609	57	100.00	KONEX			N	N	N	N		N	1489	-109	5	-6.82	1489	1	20.00	1489	1489	1489	1837	1359	1598	1489.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2695	-44.75	20230828	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
22	20240828	120606	57	100.00	KONEX			N	N	N	N		N	1489	-109	5	-6.82	1489	1	20.00	1489	1489	1489	1837	1359	1598	1489.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	84	-32.37	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.75	1300	20240816	14.54	2100	-29.10	20240108	1300	14.54	20240816	2695	-44.75	20230828	1300	14.54	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
23	20240828	110607	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
24	20240828	100631	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
25	20240828	090617	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	28	239	500	950	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
26	20240827	160605	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
27	20240827	150607	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
28	20240827	140609	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
29	20240827	130612	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
30	20240827	120613	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
31	20240827	110609	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
32	20240827	100608	57	100.00	KONEX			N	N	N	N		N	1598	99	2	6.60	7990	5	500.00	1598	1598	1598	1723	1275	1499	1598.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	91	-34.74	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.71	1300	20240816	22.92	2100	-23.90	20240108	1300	22.92	20240816	2695	-40.71	20230828	1300	22.92	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
33	20240827	090607	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1300	20240816	15.31	2100	-28.62	20240108	1300	15.31	20240816	2695	-44.38	20230828	1300	15.31	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
34	20240826	160600	57	100.00	KONEX			N	N	N	N		N	1499	-10	5	-0.66	1499	1	100.00	1499	1499	1499	1735	1283	1509	1499.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1300	20240816	15.31	2100	-28.62	20240108	1300	15.31	20240816	2695	-44.38	20230828	1300	15.31	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
35	20240826	150604	57	100.00	KONEX			N	N	N	N		N	1499	-10	5	-0.66	1499	1	100.00	1499	1499	1499	1735	1283	1509	1499.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1300	20240816	15.31	2100	-28.62	20240108	1300	15.31	20240816	2695	-44.38	20230828	1300	15.31	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
36	20240826	140607	57	100.00	KONEX			N	N	N	N		N	1499	-10	5	-0.66	1499	1	100.00	1499	1499	1499	1735	1283	1509	1499.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1300	20240816	15.31	2100	-28.62	20240108	1300	15.31	20240816	2695	-44.38	20230828	1300	15.31	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
37	20240826	130609	57	100.00	KONEX			N	N	N	N		N	1499	-10	5	-0.66	1499	1	100.00	1499	1499	1499	1735	1283	1509	1499.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1300	20240816	15.31	2100	-28.62	20240108	1300	15.31	20240816	2695	-44.38	20230828	1300	15.31	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
38	20240826	120604	57	100.00	KONEX			N	N	N	N		N	1499	-10	5	-0.66	1499	1	100.00	1499	1499	1499	1735	1283	1509	1499.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1300	20240816	15.31	2100	-28.62	20240108	1300	15.31	20240816	2695	-44.38	20230828	1300	15.31	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
39	20240826	110604	57	100.00	KONEX			N	N	N	N		N	1509	0	3	0.00	0	0	0.00	0	0	0	1735	1283	1509	0.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
40	20240826	100607	57	100.00	KONEX			N	N	N	N		N	1509	0	3	0.00	0	0	0.00	0	0	0	1735	1283	1509	0.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
41	20240826	090605	57	100.00	KONEX			N	N	N	N		N	1509	0	3	0.00	0	0	0.00	0	0	0	1735	1283	1509	0.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	28	226	500	900	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
42	20240823	160602	57	100.00	KONEX			N	N	N	N		N	1509	-60	5	-3.82	1509	1	0.00	1509	1509	1509	1804	1334	1569	1509.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
43	20240823	150606	57	100.00	KONEX			N	N	N	N		N	1509	-60	5	-3.82	1509	1	0.00	1509	1509	1509	1804	1334	1569	1509.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
44	20240823	140605	57	100.00	KONEX			N	N	N	N		N	1509	-60	5	-3.82	1509	1	0.00	1509	1509	1509	1804	1334	1569	1509.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
45	20240823	130606	57	100.00	KONEX			N	N	N	N		N	1509	-60	5	-3.82	1509	1	0.00	1509	1509	1509	1804	1334	1569	1509.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
46	20240823	120602	57	100.00	KONEX			N	N	N	N		N	1509	-60	5	-3.82	1509	1	0.00	1509	1509	1509	1804	1334	1569	1509.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	86	-32.80	0.75	12	0.00	-46.00	2021.00	2695	20230828	-44.01	1300	20240816	16.08	2100	-28.14	20240108	1300	16.08	20240816	2695	-44.01	20230828	1300	16.08	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
47	20240823	110604	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	89	-34.11	0.78	12	0.00	-46.00	2021.00	2695	20230828	-41.78	1300	20240816	20.69	2100	-25.29	20240108	1300	20.69	20240816	2695	-41.78	20230828	1300	20.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
48	20240823	100604	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	89	-34.11	0.78	12	0.00	-46.00	2021.00	2695	20230828	-41.78	1300	20240816	20.69	2100	-25.29	20240108	1300	20.69	20240816	2695	-41.78	20230828	1300	20.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
49	20240823	090606	57	100.00	KONEX			N	N	N	N		N	1569	0	3	0.00	0	0	0.00	0	0	0	1804	1334	1569	0.00	0.00	0	0	1569	1569	1569	1569	1569	1569	1569	28	235	500	940	1	1	5667180	89	-34.11	0.78	12	0.00	-46.00	2021.00	2695	20230828	-41.78	1300	20240816	20.69	2100	-25.29	20240108	1300	20.69	20240816	2695	-41.78	20230828	1300	20.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
50	20240822	160601	57	100.00	KONEX			N	N	N	N		N	1569	-25	5	-1.57	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	89	-34.11	0.78	12	0.00	-46.00	2021.00	2695	20230828	-41.78	1300	20240816	20.69	2100	-25.29	20240108	1300	20.69	20240816	2695	-41.78	20230828	1300	20.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
51	20240822	150605	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
52	20240822	140606	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
53	20240822	130606	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
54	20240822	120609	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
55	20240822	110602	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
56	20240822	100602	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
57	20240822	090604	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	0.00	0	0	1723	1658	1529	1464	1335	1691	1497	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
58	20240821	160600	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	17340	11	42.31	1400	1594	1400	1836	1358	1597	1576.36	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
59	20240821	150606	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	17340	11	42.31	1400	1594	1400	1836	1358	1597	1576.36	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
60	20240821	140602	57	100.00	KONEX			N	N	N	N		N	1594	-3	5	-0.19	17340	11	42.31	1400	1594	1400	1836	1358	1597	1576.36	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	90	-34.65	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.85	1300	20240816	22.62	2100	-24.10	20240108	1300	22.62	20240816	2695	-40.85	20230828	1300	22.62	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
61	20240821	130608	57	100.00	KONEX			N	N	N	N		N	1400	-197	5	-12.34	1400	1	3.85	1400	1400	1400	1836	1358	1597	1400.00	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230828	-48.05	1300	20240816	7.69	2100	-33.33	20240108	1300	7.69	20240816	2695	-48.05	20230828	1300	7.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
62	20240821	120608	57	100.00	KONEX			N	N	N	N		N	1400	-197	5	-12.34	1400	1	3.85	1400	1400	1400	1836	1358	1597	1400.00	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230828	-48.05	1300	20240816	7.69	2100	-33.33	20240108	1300	7.69	20240816	2695	-48.05	20230828	1300	7.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
63	20240821	110602	57	100.00	KONEX			N	N	N	N		N	1400	-197	5	-12.34	1400	1	3.85	1400	1400	1400	1836	1358	1597	1400.00	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230828	-48.05	1300	20240816	7.69	2100	-33.33	20240108	1300	7.69	20240816	2695	-48.05	20230828	1300	7.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
64	20240821	100608	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.74	1300	20240816	22.85	2100	-23.95	20240108	1300	22.85	20240816	2695	-40.74	20230828	1300	22.85	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
65	20240821	090602	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	0.00	0	0	1731	1664	1532	1465	1333	1697	1498	28	239	500	950	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.74	1300	20240816	22.85	2100	-23.95	20240108	1300	22.85	20240816	2695	-40.74	20230828	1300	22.85	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
66	20240820	160555	57	100.00	KONEX			N	N	N	N		N	1597	106	2	7.11	39086	26	2600.00	1499	1599	1400	1714	1268	1491	1503.31	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.74	1300	20240816	22.85	2100	-23.95	20240108	1300	22.85	20240816	2695	-40.74	20230828	1300	22.85	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
67	20240820	150603	57	100.00	KONEX			N	N	N	N		N	1597	106	2	7.11	39086	26	2600.00	1499	1599	1400	1714	1268	1491	1503.31	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.74	1300	20240816	22.85	2100	-23.95	20240108	1300	22.85	20240816	2695	-40.74	20230828	1300	22.85	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
68	20240820	140602	57	100.00	KONEX			N	N	N	N		N	1597	106	2	7.11	39086	26	2600.00	1499	1599	1400	1714	1268	1491	1503.31	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	91	-34.72	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.74	1300	20240816	22.85	2100	-23.95	20240108	1300	22.85	20240816	2695	-40.74	20230828	1300	22.85	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
69	20240820	130602	57	100.00	KONEX			N	N	N	N		N	1400	-91	5	-6.10	32989	22	2200.00	1499	1599	1400	1714	1268	1491	1499.50	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	79	-30.43	0.69	12	0.00	-46.00	2021.00	2695	20230828	-48.05	1300	20240816	7.69	2100	-33.33	20240108	1300	7.69	20240816	2695	-48.05	20230828	1300	7.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
70	20240820	120602	57	100.00	KONEX			N	N	N	N		N	1599	108	2	7.24	31589	21	2100.00	1499	1599	1499	1714	1268	1491	1504.24	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1300	20240816	23.00	2100	-23.86	20240108	1300	23.00	20240816	2695	-40.67	20230828	1300	23.00	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
71	20240820	110559	57	100.00	KONEX			N	N	N	N		N	1599	108	2	7.24	31589	21	2100.00	1499	1599	1499	1714	1268	1491	1504.24	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1300	20240816	23.00	2100	-23.86	20240108	1300	23.00	20240816	2695	-40.67	20230828	1300	23.00	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
72	20240820	100558	57	100.00	KONEX			N	N	N	N		N	1599	108	2	7.24	31589	21	2100.00	1499	1599	1499	1714	1268	1491	1504.24	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1300	20240816	23.00	2100	-23.86	20240108	1300	23.00	20240816	2695	-40.67	20230828	1300	23.00	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
73	20240820	090559	57	100.00	KONEX			N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1714	1268	1491	0.00	0.00	0	0	1491	1491	1491	1491	1491	1491	1491	28	223	500	890	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.68	1300	20240816	14.69	2100	-29.00	20240108	1300	14.69	20240816	2695	-44.68	20230828	1300	14.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
74	20240819	160552	57	100.00	KONEX			N	N	N	N		N	1491	42	2	2.90	1491	1	0.05	1491	1491	1491	1666	1232	1449	1491.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.68	1300	20240816	14.69	2100	-29.00	20240108	1300	14.69	20240816	2695	-44.68	20230828	1300	14.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
75	20240819	150556	57	100.00	KONEX			N	N	N	N		N	1491	42	2	2.90	1491	1	0.05	1491	1491	1491	1666	1232	1449	1491.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.68	1300	20240816	14.69	2100	-29.00	20240108	1300	14.69	20240816	2695	-44.68	20230828	1300	14.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
76	20240819	140558	57	100.00	KONEX			N	N	N	N		N	1491	42	2	2.90	1491	1	0.05	1491	1491	1491	1666	1232	1449	1491.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.68	1300	20240816	14.69	2100	-29.00	20240108	1300	14.69	20240816	2695	-44.68	20230828	1300	14.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
77	20240819	130555	57	100.00	KONEX			N	N	N	N		N	1491	42	2	2.90	1491	1	0.05	1491	1491	1491	1666	1232	1449	1491.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.68	1300	20240816	14.69	2100	-29.00	20240108	1300	14.69	20240816	2695	-44.68	20230828	1300	14.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
78	20240819	120556	57	100.00	KONEX			N	N	N	N		N	1491	42	2	2.90	1491	1	0.05	1491	1491	1491	1666	1232	1449	1491.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	84	-32.41	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.68	1300	20240816	14.69	2100	-29.00	20240108	1300	14.69	20240816	2695	-44.68	20230828	1300	14.69	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
79	20240819	110557	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2695	-46.23	20230828	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
80	20240819	100557	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2695	-46.23	20230828	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
81	20240819	090556	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1549	1498	1399	1348	1249	1524	1374	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2695	-46.23	20230828	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
82	20240816	160551	57	100.00	KONEX	신저가		N	N	N	N		N	1449	-50	5	-3.34	3150228	2208	55200.00	1400	1450	1300	1723	1275	1499	1426.73	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.04	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2695	-46.23	20230828	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
83	20240816	150554	57	100.00	KONEX	신저가		N	N	N	N		N	1449	-50	5	-3.34	3150228	2208	55200.00	1400	1450	1300	1723	1275	1499	1426.73	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.04	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2695	-46.23	20230828	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
84	20240816	140555	57	100.00	KONEX	신저가		N	N	N	N		N	1449	-50	5	-3.34	3150228	2208	55200.00	1400	1450	1300	1723	1275	1499	1426.73	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.04	-46.00	2021.00	2695	20230828	-46.23	1300	20240816	11.46	2100	-31.00	20240108	1300	11.46	20240816	2695	-46.23	20230828	1300	11.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
85	20240816	130557	57	100.00	KONEX	신저가		N	N	N	N		N	1410	-89	5	-5.94	1869302	1321	33025.00	1400	1450	1300	1723	1275	1499	1415.07	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	80	-30.65	0.70	12	0.02	-46.00	2021.00	2695	20230828	-47.68	1300	20240816	8.46	2100	-32.86	20240108	1300	8.46	20240816	2695	-47.68	20230828	1300	8.46	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
86	20240816	120553	57	100.00	KONEX	신저가		N	N	N	N		N	1311	-188	5	-12.54	1157452	815	20375.00	1400	1450	1300	1723	1275	1499	1420.19	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	74	-28.50	0.65	12	0.01	-46.00	2021.00	2695	20230828	-51.35	1300	20240816	0.85	2100	-37.57	20240108	1300	0.85	20240816	2695	-51.35	20230828	1300	0.85	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
87	20240816	110557	57	100.00	KONEX	신저가		N	N	N	N		N	1445	-54	5	-3.60	870980	613	15325.00	1400	1450	1300	1723	1275	1499	1420.85	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.41	0.71	12	0.01	-46.00	2021.00	2695	20230828	-46.38	1300	20240816	11.15	2100	-31.19	20240108	1300	11.15	20240816	2695	-46.38	20230828	1300	11.15	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
88	20240816	100553	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-199	5	-13.28	29300	21	525.00	1400	1400	1300	1723	1275	1499	1395.24	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	74	-28.26	0.64	12	0.00	-46.00	2021.00	2695	20230828	-51.76	1300	20240816	0.00	2100	-38.10	20240108	1300	0.00	20240816	2695	-51.76	20230828	1300	0.00	20240816	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
89	20240816	090554	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
90	20240814	160555	57	100.00	KONEX			N	N	N	N		N	1499	-100	5	-6.25	5996	4	80.00	1499	1499	1499	1838	1360	1599	1499.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
91	20240814	150554	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
92	20240814	140559	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
93	20240814	130557	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
94	20240814	120554	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
95	20240814	110551	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
96	20240814	100550	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
97	20240814	090623	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	28	239	500	950	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
98	20240813	160544	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
99	20240813	150548	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
100	20240813	140550	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
101	20240813	130550	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
102	20240813	120545	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
103	20240813	110544	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
104	20240813	100546	57	100.00	KONEX			N	N	N	N		N	1599	99	2	6.60	7995	5	10.00	1599	1599	1599	1725	1275	1500	1599.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	91	-34.76	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.67	1360	20240502	17.57	2100	-23.86	20240108	1360	17.57	20240502	2695	-40.67	20230828	1360	17.57	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
105	20240813	090550	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1634	1567	1533	1466	1432	1600	1499	28	225	500	900	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230828	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
106	20240812	160543	57	100.00	KONEX			N	N	N	N		N	1500	14	2	0.94	76980	50	0.02	1499	1600	1499	1708	1264	1486	1539.60	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230828	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
107	20240812	150544	57	100.00	KONEX			N	N	N	N		N	1500	14	2	0.94	76980	50	0.02	1499	1600	1499	1708	1264	1486	1539.60	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230828	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
108	20240812	140543	57	100.00	KONEX			N	N	N	N		N	1500	14	2	0.94	76980	50	0.02	1499	1600	1499	1708	1264	1486	1539.60	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230828	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
109	20240812	130540	57	100.00	KONEX			N	N	N	N		N	1500	14	2	0.94	76980	50	0.02	1499	1600	1499	1708	1264	1486	1539.60	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230828	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
110	20240812	120539	57	100.00	KONEX			N	N	N	N		N	1500	14	2	0.94	76980	50	0.02	1499	1600	1499	1708	1264	1486	1539.60	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	85	-32.61	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.34	1360	20240502	10.29	2100	-28.57	20240108	1360	10.29	20240502	2695	-44.34	20230828	1360	10.29	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
111	20240812	110540	57	100.00	KONEX			N	N	N	N		N	1600	114	2	7.67	61980	40	0.02	1499	1600	1499	1708	1264	1486	1549.50	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	91	-34.78	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.63	1360	20240502	17.65	2100	-23.81	20240108	1360	17.65	20240502	2695	-40.63	20230828	1360	17.65	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
112	20240812	100538	57	100.00	KONEX			N	N	N	N		N	1600	114	2	7.67	61980	40	0.02	1499	1600	1499	1708	1264	1486	1549.50	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	91	-34.78	0.79	12	0.00	-46.00	2021.00	2695	20230828	-40.63	1360	20240502	17.65	2100	-23.81	20240108	1360	17.65	20240502	2695	-40.63	20230828	1360	17.65	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
113	20240812	090535	57	100.00	KONEX			N	N	N	N		N	1486	0	3	0.00	0	0	0.00	0	0	0	1708	1264	1486	0.00	0.00	0	0	1486	1486	1486	1486	1486	1486	1486	28	222	500	890	1	1	5667180	84	-32.30	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.86	1360	20240502	9.26	2100	-29.24	20240108	1360	9.26	20240502	2695	-44.86	20230828	1360	9.26	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
114	20240809	160534	57	100.00	KONEX			N	N	N	N		N	1486	-4	5	-0.27	1486	1	100.00	1486	1486	1486	1713	1267	1490	1486.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.30	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.86	1360	20240502	9.26	2100	-29.24	20240108	1360	9.26	20240502	2695	-44.86	20230828	1360	9.26	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
115	20240809	150547	57	100.00	KONEX			N	N	N	N		N	1486	-4	5	-0.27	1486	1	100.00	1486	1486	1486	1713	1267	1490	1486.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.30	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.86	1360	20240502	9.26	2100	-29.24	20240108	1360	9.26	20240502	2695	-44.86	20230828	1360	9.26	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
116	20240809	140546	57	100.00	KONEX			N	N	N	N		N	1486	-4	5	-0.27	1486	1	100.00	1486	1486	1486	1713	1267	1490	1486.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.30	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.86	1360	20240502	9.26	2100	-29.24	20240108	1360	9.26	20240502	2695	-44.86	20230828	1360	9.26	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
117	20240809	130545	57	100.00	KONEX			N	N	N	N		N	1486	-4	5	-0.27	1486	1	100.00	1486	1486	1486	1713	1267	1490	1486.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.30	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.86	1360	20240502	9.26	2100	-29.24	20240108	1360	9.26	20240502	2695	-44.86	20230828	1360	9.26	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
118	20240809	120544	57	100.00	KONEX			N	N	N	N		N	1486	-4	5	-0.27	1486	1	100.00	1486	1486	1486	1713	1267	1490	1486.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.30	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.86	1360	20240502	9.26	2100	-29.24	20240108	1360	9.26	20240502	2695	-44.86	20230828	1360	9.26	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
119	20240809	110537	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.39	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.71	1360	20240502	9.56	2100	-29.05	20240108	1360	9.56	20240502	2695	-44.71	20230828	1360	9.56	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
120	20240809	100547	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.39	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.71	1360	20240502	9.56	2100	-29.05	20240108	1360	9.56	20240502	2695	-44.71	20230828	1360	9.56	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
121	20240809	090539	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	28	223	500	890	1	1	5667180	84	-32.39	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.71	1360	20240502	9.56	2100	-29.05	20240108	1360	9.56	20240502	2695	-44.71	20230828	1360	9.56	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
122	20240808	160531	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	1490	1	100.00	1490	1490	1490	1722	1274	1498	1490.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	84	-32.39	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.71	1360	20240502	9.56	2100	-29.05	20240108	1360	9.56	20240502	2695	-44.71	20230828	1360	9.56	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
123	20240808	150536	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	1490	1	100.00	1490	1490	1490	1722	1274	1498	1490.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	84	-32.39	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.71	1360	20240502	9.56	2100	-29.05	20240108	1360	9.56	20240502	2695	-44.71	20230828	1360	9.56	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
124	20240808	140538	57	100.00	KONEX			N	N	N	N		N	1490	-8	5	-0.53	1490	1	100.00	1490	1490	1490	1722	1274	1498	1490.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	84	-32.39	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.71	1360	20240502	9.56	2100	-29.05	20240108	1360	9.56	20240502	2695	-44.71	20230828	1360	9.56	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
125	20240808	130539	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
126	20240808	120544	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
127	20240808	110540	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
128	20240808	100536	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
129	20240808	090534	57	100.00	KONEX			N	N	N	N		N	1498	0	3	0.00	0	0	0.00	0	0	0	1722	1274	1498	0.00	0.00	0	0	1498	1498	1498	1498	1498	1498	1498	28	224	500	890	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
130	20240807	160525	57	100.00	KONEX			N	N	N	N		N	1498	49	2	3.38	1498	1	100.00	1498	1498	1498	1666	1232	1449	1498.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
131	20240807	150534	57	100.00	KONEX			N	N	N	N		N	1498	49	2	3.38	1498	1	100.00	1498	1498	1498	1666	1232	1449	1498.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
132	20240807	140537	57	100.00	KONEX			N	N	N	N		N	1498	49	2	3.38	1498	1	100.00	1498	1498	1498	1666	1232	1449	1498.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
133	20240807	130533	57	100.00	KONEX			N	N	N	N		N	1498	49	2	3.38	1498	1	100.00	1498	1498	1498	1666	1232	1449	1498.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
134	20240807	120536	57	100.00	KONEX			N	N	N	N		N	1498	49	2	3.38	1498	1	100.00	1498	1498	1498	1666	1232	1449	1498.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
135	20240807	110534	57	100.00	KONEX			N	N	N	N		N	1498	49	2	3.38	1498	1	100.00	1498	1498	1498	1666	1232	1449	1498.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	85	-32.57	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.42	1360	20240502	10.15	2100	-28.67	20240108	1360	10.15	20240502	2695	-44.42	20230828	1360	10.15	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
136	20240807	100529	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1360	20240502	6.54	2100	-31.00	20240108	1360	6.54	20240502	2695	-46.23	20230828	1360	6.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
137	20240807	090529	57	100.00	KONEX			N	N	N	N		N	1449	0	3	0.00	0	0	0.00	0	0	0	1666	1232	1449	0.00	0.00	0	0	1449	1449	1449	1449	1449	1449	1449	28	217	500	860	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1360	20240502	6.54	2100	-31.00	20240108	1360	6.54	20240502	2695	-46.23	20230828	1360	6.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
138	20240806	160524	57	100.00	KONEX			N	N	N	N		N	1449	-50	5	-3.34	1449	1	10.00	1449	1449	1449	1723	1275	1499	1449.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1360	20240502	6.54	2100	-31.00	20240108	1360	6.54	20240502	2695	-46.23	20230828	1360	6.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
139	20240806	150532	57	100.00	KONEX			N	N	N	N		N	1449	-50	5	-3.34	1449	1	10.00	1449	1449	1449	1723	1275	1499	1449.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1360	20240502	6.54	2100	-31.00	20240108	1360	6.54	20240502	2695	-46.23	20230828	1360	6.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
140	20240806	140530	57	100.00	KONEX			N	N	N	N		N	1449	-50	5	-3.34	1449	1	10.00	1449	1449	1449	1723	1275	1499	1449.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1360	20240502	6.54	2100	-31.00	20240108	1360	6.54	20240502	2695	-46.23	20230828	1360	6.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
141	20240806	130529	57	100.00	KONEX			N	N	N	N		N	1449	-50	5	-3.34	1449	1	10.00	1449	1449	1449	1723	1275	1499	1449.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	82	-31.50	0.72	12	0.00	-46.00	2021.00	2695	20230828	-46.23	1360	20240502	6.54	2100	-31.00	20240108	1360	6.54	20240502	2695	-46.23	20230828	1360	6.54	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
142	20240806	120533	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
143	20240806	110526	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
144	20240806	100525	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
145	20240806	090527	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	28	224	500	890	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
146	20240805	160517	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
147	20240805	150526	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
148	20240805	140528	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
149	20240805	130526	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
150	20240805	120522	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
151	20240805	110526	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
152	20240805	100521	57	100.00	KONEX			N	N	N	N		N	1499	54	2	3.74	14990	10	0.00	1499	1499	1499	1661	1229	1445	1499.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	85	-32.59	0.74	12	0.00	-46.00	2021.00	2695	20230828	-44.38	1360	20240502	10.22	2100	-28.62	20240108	1360	10.22	20240502	2695	-44.38	20230828	1360	10.22	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
153	20240805	090519	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230828	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
154	20240802	160514	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
155	20240802	150512	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
156	20240802	140517	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
157	20240802	130516	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
158	20240802	120516	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
159	20240802	110516	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
160	20240802	100512	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
161	20240802	090518	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1444	1444	1443	1443	1445	1444	28	216	500	860	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
162	20240801	160511	57	100.00	KONEX			N	N	N	N		N	1445	-9	5	-0.62	940445	651	431.13	1445	1445	1444	1672	1236	1454	1444.62	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.41	0.71	12	0.01	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
163	20240801	150527	57	100.00	KONEX			N	N	N	N		N	1445	-9	5	-0.62	940445	651	431.13	1445	1445	1444	1672	1236	1454	1444.62	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.41	0.71	12	0.01	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
164	20240801	140522	57	100.00	KONEX			N	N	N	N		N	1445	-9	5	-0.62	940445	651	431.13	1445	1445	1444	1672	1236	1454	1444.62	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.41	0.71	12	0.01	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
165	20240801	130514	57	100.00	KONEX			N	N	N	N		N	1445	-9	5	-0.62	145945	101	66.89	1445	1445	1445	1672	1236	1454	1445.00	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.41	0.71	12	0.00	-46.00	2021.00	2695	20230727	-46.38	1360	20240502	6.25	2100	-31.19	20240108	1360	6.25	20240502	2695	-46.38	20230828	1360	6.25	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
166	20240801	120518	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
167	20240801	110518	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
168	20240801	100515	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N
169	20240801	090506	57	100.00	KONEX			N	N	N	N		N	1454	0	3	0.00	0	0	0.00	0	0	0	1672	1236	1454	0.00	0.00	0	0	1458	1456	1455	1453	1452	1455	1452	28	218	500	870	1	1	5667180	82	-31.61	0.72	12	0.00	-46.00	2021.00	2695	20230727	-46.05	1360	20240502	6.91	2100	-30.76	20240108	1360	6.91	20240502	2695	-46.05	20230828	1360	6.91	20240502	0.00	N	066830	500	28 억		0	N	N	0	N	00	N