KissMeData/178600/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	160904	57	100.00	KONEX			N	N	N	N		N	3100	195	2	6.71	8915	3	0.00	3280	3280	2535	3340	2470	2905	2971.67	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	138	6.98	0.61	06	0.00	444.00	5095.00	3640	20240813	-14.84	2325	20231226	33.33	3640	-14.84	20240813	2375	30.53	20240826	3640	-14.84	20240813	2325	33.33	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20240830	150913	57	100.00	KONEX			N	N	N	N		N	3100	195	2	6.71	8915	3	0.00	3280	3280	2535	3340	2470	2905	2971.67	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	138	6.98	0.61	06	0.00	444.00	5095.00	3640	20240813	-14.84	2325	20231226	33.33	3640	-14.84	20240813	2375	30.53	20240826	3640	-14.84	20240813	2325	33.33	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20240830	140913	57	100.00	KONEX			N	N	N	N		N	2535	-370	5	-12.74	5815	2	0.00	3280	3280	2535	3340	2470	2905	2907.50	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	113	5.71	0.50	06	0.00	444.00	5095.00	3640	20240813	-30.36	2325	20231226	9.03	3640	-30.36	20240813	2375	6.74	20240826	3640	-30.36	20240813	2325	9.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20240830	130907	57	100.00	KONEX			N	N	N	N		N	3280	375	2	12.91	3280	1	0.00	3280	3280	3280	3340	2470	2905	3280.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20240830	120911	57	100.00	KONEX			N	N	N	N		N	3280	375	2	12.91	3280	1	0.00	3280	3280	3280	3340	2470	2905	3280.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20240830	110920	57	100.00	KONEX			N	N	N	N		N	3280	375	2	12.91	3280	1	0.00	3280	3280	3280	3340	2470	2905	3280.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20240830	100915	57	100.00	KONEX			N	N	N	N		N	3280	375	2	12.91	3280	1	0.00	3280	3280	3280	3340	2470	2905	3280.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20240830	090918	57	100.00	KONEX			N	N	N	N		N	3280	375	2	12.91	3280	1	0.00	3280	3280	3280	3340	2470	2905	3280.00	0.00	0	0	2905	2905	2905	2905	2905	2905	2905	22	435	500	1740	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20240829	160918	57	100.00	KONEX			N	N	N	N		N	2905	-510	4	-14.93	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	129	6.54	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.19	2325	20231226	24.95	3640	-20.19	20240813	2375	22.32	20240826	3640	-20.19	20240813	2325	24.95	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20240829	150926	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20240829	140927	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20240829	130929	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20240829	120926	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20240829	110926	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20240829	100921	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20240829	090925	57	100.00	KONEX			N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	3925	2905	3415	0.00	0.00	0	0	3415	3415	3415	3415	3415	3415	3415	22	510	500	2040	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20240828	160856	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20240828	150902	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20240828	140904	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20240828	130900	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20240828	120858	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20240828	110859	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20240828	100927	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20240828	090914	57	100.00	KONEX			N	N	N	N		N	3415	430	2	14.41	3415	1	25.00	3415	3415	3415	3430	2540	2985	3415.00	0.00	0	0	3561	3272	2991	2702	2421	3132	2562	22	445	500	1790	5	1	4449600	152	7.69	0.67	06	0.00	444.00	5095.00	3640	20240813	-6.18	2325	20231226	46.88	3640	-6.18	20240813	2375	43.79	20240826	3640	-6.18	20240813	2325	46.88	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20240827	160856	57	100.00	KONEX			N	N	N	N		N	2985	105	2	3.65	12160	4	100.00	3280	3280	2710	3310	2450	2880	3040.00	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	133	6.72	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.99	2325	20231226	28.39	3640	-17.99	20240813	2375	25.68	20240826	3640	-17.99	20240813	2325	28.39	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20240827	150900	57	100.00	KONEX			N	N	N	N		N	2985	105	2	3.65	12160	4	100.00	3280	3280	2710	3310	2450	2880	3040.00	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	133	6.72	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.99	2325	20231226	28.39	3640	-17.99	20240813	2375	25.68	20240826	3640	-17.99	20240813	2325	28.39	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20240827	140903	57	100.00	KONEX			N	N	N	N		N	2985	105	2	3.65	12160	4	100.00	3280	3280	2710	3310	2450	2880	3040.00	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	133	6.72	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.99	2325	20231226	28.39	3640	-17.99	20240813	2375	25.68	20240826	3640	-17.99	20240813	2325	28.39	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20240827	130905	57	100.00	KONEX			N	N	N	N		N	3185	305	2	10.59	6465	2	50.00	3280	3280	3185	3310	2450	2880	3232.50	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	142	7.17	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.50	2325	20231226	36.99	3640	-12.50	20240813	2375	34.11	20240826	3640	-12.50	20240813	2325	36.99	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20240827	120906	57	100.00	KONEX			N	N	N	N		N	3185	305	2	10.59	6465	2	50.00	3280	3280	3185	3310	2450	2880	3232.50	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	142	7.17	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.50	2325	20231226	36.99	3640	-12.50	20240813	2375	34.11	20240826	3640	-12.50	20240813	2325	36.99	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20240827	110903	57	100.00	KONEX			N	N	N	N		N	3185	305	2	10.59	6465	2	50.00	3280	3280	3185	3310	2450	2880	3232.50	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	142	7.17	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.50	2325	20231226	36.99	3640	-12.50	20240813	2375	34.11	20240826	3640	-12.50	20240813	2325	36.99	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20240827	100902	57	100.00	KONEX			N	N	N	N		N	3280	400	2	13.89	3280	1	25.00	3280	3280	3280	3310	2450	2880	3280.00	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20240827	090901	57	100.00	KONEX			N	N	N	N		N	3280	400	2	13.89	3280	1	25.00	3280	3280	3280	3310	2450	2880	3280.00	0.00	0	0	3356	3117	2746	2507	2136	2932	2322	22	430	500	1720	5	1	4449600	146	7.39	0.64	06	0.00	444.00	5095.00	3640	20240813	-9.89	2325	20231226	41.08	3640	-9.89	20240813	2375	38.11	20240826	3640	-9.89	20240813	2325	41.08	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20240826	160848	57	100.00	KONEX			N	N	N	N		N	2880	240	2	9.09	11215	4	133.33	2985	2985	2375	3035	2245	2640	2803.75	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.88	2325	20231226	23.87	3640	-20.88	20240813	2375	21.26	20240826	3640	-20.88	20240813	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20240826	150856	57	100.00	KONEX			N	N	N	N		N	2880	240	2	9.09	11215	4	133.33	2985	2985	2375	3035	2245	2640	2803.75	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.88	2325	20231226	23.87	3640	-20.88	20240813	2375	21.26	20240826	3640	-20.88	20240813	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20240826	140858	57	100.00	KONEX			N	N	N	N		N	2880	240	2	9.09	11215	4	133.33	2985	2985	2375	3035	2245	2640	2803.75	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.88	2325	20231226	23.87	3640	-20.88	20240813	2375	21.26	20240826	3640	-20.88	20240813	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20240826	130900	57	100.00	KONEX			N	N	N	N		N	2975	335	2	12.69	8335	3	100.00	2985	2985	2375	3035	2245	2640	2778.33	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	132	6.70	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.27	2325	20231226	27.96	3640	-18.27	20240813	2375	25.26	20240826	3640	-18.27	20240813	2325	27.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20240826	120854	57	100.00	KONEX			N	N	N	N		N	2975	335	2	12.69	8335	3	100.00	2985	2985	2375	3035	2245	2640	2778.33	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	132	6.70	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.27	2325	20231226	27.96	3640	-18.27	20240813	2375	25.26	20240826	3640	-18.27	20240813	2325	27.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20240826	110858	57	100.00	KONEX			N	N	N	N		N	2975	335	2	12.69	8335	3	100.00	2985	2985	2375	3035	2245	2640	2778.33	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	132	6.70	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.27	2325	20231226	27.96	3640	-18.27	20240813	2375	25.26	20240826	3640	-18.27	20240813	2325	27.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20240826	100858	57	100.00	KONEX			N	N	N	N		N	2975	335	2	12.69	8335	3	100.00	2985	2985	2375	3035	2245	2640	2778.33	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	132	6.70	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.27	2325	20231226	27.96	3640	-18.27	20240813	2375	25.26	20240826	3640	-18.27	20240813	2325	27.96	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20240826	090854	57	100.00	KONEX			N	N	N	N		N	2985	345	2	13.07	2985	1	33.33	2985	2985	2985	3035	2245	2640	2985.00	0.00	0	0	3106	2872	2756	2522	2406	2815	2465	22	395	500	1580	5	1	4449600	133	6.72	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.99	2325	20231226	28.39	3640	-17.99	20240813	2415	23.60	20240613	3640	-17.99	20240813	2325	28.39	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20240823	160849	57	100.00	KONEX			N	N	N	N		N	2640	10	2	0.38	8590	3	42.86	2990	2990	2640	3020	2240	2630	2863.33	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	117	5.95	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.47	2325	20231226	13.55	3640	-27.47	20240813	2415	9.32	20240613	3640	-27.47	20240813	2325	13.55	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20240823	150857	57	100.00	KONEX			N	N	N	N		N	2640	10	2	0.38	8590	3	42.86	2990	2990	2640	3020	2240	2630	2863.33	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	117	5.95	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.47	2325	20231226	13.55	3640	-27.47	20240813	2415	9.32	20240613	3640	-27.47	20240813	2325	13.55	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20240823	140856	57	100.00	KONEX			N	N	N	N		N	2960	330	2	12.55	5950	2	28.57	2990	2990	2960	3020	2240	2630	2975.00	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	132	6.67	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.68	2325	20231226	27.31	3640	-18.68	20240813	2415	22.57	20240613	3640	-18.68	20240813	2325	27.31	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20240823	130856	57	100.00	KONEX			N	N	N	N		N	2990	360	2	13.69	2990	1	14.29	2990	2990	2990	3020	2240	2630	2990.00	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2415	23.81	20240613	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20240823	120854	57	100.00	KONEX			N	N	N	N		N	2990	360	2	13.69	2990	1	14.29	2990	2990	2990	3020	2240	2630	2990.00	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2415	23.81	20240613	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20240823	110853	57	100.00	KONEX			N	N	N	N		N	2990	360	2	13.69	2990	1	14.29	2990	2990	2990	3020	2240	2630	2990.00	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2415	23.81	20240613	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20240823	100855	57	100.00	KONEX			N	N	N	N		N	2990	360	2	13.69	2990	1	14.29	2990	2990	2990	3020	2240	2630	2990.00	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2415	23.81	20240613	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20240823	090856	57	100.00	KONEX			N	N	N	N		N	2990	360	2	13.69	2990	1	14.29	2990	2990	2990	3020	2240	2630	2990.00	0.00	0	0	2836	2732	2681	2577	2526	2707	2552	22	390	500	1570	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2415	23.81	20240613	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20240822	160849	57	100.00	KONEX			N	N	N	N		N	2630	-165	5	-5.90	19165	7	0.51	2785	2785	2630	3210	2380	2795	2737.86	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	117	5.92	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.75	2325	20231226	13.12	3640	-27.75	20240813	2415	8.90	20240613	3640	-27.75	20240813	2325	13.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20240822	150857	57	100.00	KONEX			N	N	N	N		N	2630	-165	5	-5.90	19165	7	0.51	2785	2785	2630	3210	2380	2795	2737.86	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	117	5.92	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.75	2325	20231226	13.12	3640	-27.75	20240813	2415	8.90	20240613	3640	-27.75	20240813	2325	13.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20240822	140857	57	100.00	KONEX			N	N	N	N		N	2630	-165	5	-5.90	19165	7	0.51	2785	2785	2630	3210	2380	2795	2737.86	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	117	5.92	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.75	2325	20231226	13.12	3640	-27.75	20240813	2415	8.90	20240613	3640	-27.75	20240813	2325	13.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20240822	130857	57	100.00	KONEX			N	N	N	N		N	2630	-165	5	-5.90	19165	7	0.51	2785	2785	2630	3210	2380	2795	2737.86	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	117	5.92	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.75	2325	20231226	13.12	3640	-27.75	20240813	2415	8.90	20240613	3640	-27.75	20240813	2325	13.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20240822	120901	57	100.00	KONEX			N	N	N	N		N	2630	-165	5	-5.90	19165	7	0.51	2785	2785	2630	3210	2380	2795	2737.86	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	117	5.92	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.75	2325	20231226	13.12	3640	-27.75	20240813	2415	8.90	20240613	3640	-27.75	20240813	2325	13.12	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20240822	110852	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	13905	5	0.36	2785	2785	2780	3210	2380	2795	2781.00	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.63	2325	20231226	19.57	3640	-23.63	20240813	2415	15.11	20240613	3640	-23.63	20240813	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20240822	100852	57	100.00	KONEX			N	N	N	N		N	2780	-15	5	-0.54	13905	5	0.36	2785	2785	2780	3210	2380	2795	2781.00	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	124	6.26	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.63	2325	20231226	19.57	3640	-23.63	20240813	2415	15.11	20240613	3640	-23.63	20240813	2325	19.57	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20240822	090853	57	100.00	KONEX			N	N	N	N		N	2785	-10	5	-0.36	2785	1	0.07	2785	2785	2785	3210	2380	2795	2785.00	0.00	0	0	3181	2987	2806	2612	2431	3085	2710	22	415	500	1670	5	1	4449600	124	6.27	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.49	2325	20231226	19.78	3640	-23.49	20240813	2415	15.32	20240613	3640	-23.49	20240813	2325	19.78	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20240821	160847	57	100.00	KONEX			N	N	N	N		N	2795	-290	5	-9.40	3636445	1384	69200.00	2625	3000	2625	3545	2625	3085	2627.49	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	124	6.30	0.55	06	0.03	444.00	5095.00	3640	20240813	-23.21	2325	20231226	20.22	3640	-23.21	20240813	2415	15.73	20240613	3640	-23.21	20240813	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20240821	150900	57	100.00	KONEX			N	N	N	N		N	2795	-290	5	-9.40	3636445	1384	69200.00	2625	3000	2625	3545	2625	3085	2627.49	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	124	6.30	0.55	06	0.03	444.00	5095.00	3640	20240813	-23.21	2325	20231226	20.22	3640	-23.21	20240813	2415	15.73	20240613	3640	-23.21	20240813	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20240821	140854	57	100.00	KONEX			N	N	N	N		N	2900	-185	5	-6.00	3633650	1383	69150.00	2625	3000	2625	3545	2625	3085	2627.37	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	129	6.53	0.57	06	0.03	444.00	5095.00	3640	20240813	-20.33	2325	20231226	24.73	3640	-20.33	20240813	2415	20.08	20240613	3640	-20.33	20240813	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20240821	130901	57	100.00	KONEX			N	N	N	N		N	2900	-185	5	-6.00	3633650	1383	69150.00	2625	3000	2625	3545	2625	3085	2627.37	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	129	6.53	0.57	06	0.03	444.00	5095.00	3640	20240813	-20.33	2325	20231226	24.73	3640	-20.33	20240813	2415	20.08	20240613	3640	-20.33	20240813	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20240821	120900	57	100.00	KONEX			N	N	N	N		N	2900	-185	5	-6.00	3633650	1383	69150.00	2625	3000	2625	3545	2625	3085	2627.37	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	129	6.53	0.57	06	0.03	444.00	5095.00	3640	20240813	-20.33	2325	20231226	24.73	3640	-20.33	20240813	2415	20.08	20240613	3640	-20.33	20240813	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20240821	110857	57	100.00	KONEX			N	N	N	N		N	3000	-85	5	-2.76	3628125	1381	69050.00	2625	3000	2625	3545	2625	3085	2627.17	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	133	6.76	0.59	06	0.03	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20240821	100901	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	288750	110	5500.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	117	5.91	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.88	2325	20231226	12.90	3640	-27.88	20240813	2415	8.70	20240613	3640	-27.88	20240813	2325	12.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20240821	090852	57	100.00	KONEX			N	N	N	N		N	2625	-460	4	-14.91	2625	1	50.00	2625	2625	2625	3545	2625	3085	2625.00	0.00	0	0	3478	3281	3183	2986	2888	3232	2937	22	460	500	1850	5	1	4449600	117	5.91	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.88	2325	20231226	12.90	3640	-27.88	20240813	2415	8.70	20240613	3640	-27.88	20240813	2325	12.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20240820	160841	57	100.00	KONEX			N	N	N	N		N	3085	105	2	3.52	6465	2	0.98	3380	3380	3085	3425	2535	2980	3232.50	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	137	6.95	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.25	2325	20231226	32.69	3640	-15.25	20240813	2415	27.74	20240613	3640	-15.25	20240813	2325	32.69	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20240820	150853	57	100.00	KONEX			N	N	N	N		N	3085	105	2	3.52	6465	2	0.98	3380	3380	3085	3425	2535	2980	3232.50	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	137	6.95	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.25	2325	20231226	32.69	3640	-15.25	20240813	2415	27.74	20240613	3640	-15.25	20240813	2325	32.69	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20240820	140851	57	100.00	KONEX			N	N	N	N		N	3085	105	2	3.52	6465	2	0.98	3380	3380	3085	3425	2535	2980	3232.50	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	137	6.95	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.25	2325	20231226	32.69	3640	-15.25	20240813	2415	27.74	20240613	3640	-15.25	20240813	2325	32.69	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20240820	130852	57	100.00	KONEX			N	N	N	N		N	3085	105	2	3.52	6465	2	0.98	3380	3380	3085	3425	2535	2980	3232.50	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	137	6.95	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.25	2325	20231226	32.69	3640	-15.25	20240813	2415	27.74	20240613	3640	-15.25	20240813	2325	32.69	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20240820	120848	57	100.00	KONEX			N	N	N	N		N	3085	105	2	3.52	6465	2	0.98	3380	3380	3085	3425	2535	2980	3232.50	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	137	6.95	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.25	2325	20231226	32.69	3640	-15.25	20240813	2415	27.74	20240613	3640	-15.25	20240813	2325	32.69	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20240820	110845	57	100.00	KONEX			N	N	N	N		N	3380	400	2	13.42	3380	1	0.49	3380	3380	3380	3425	2535	2980	3380.00	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	150	7.61	0.66	06	0.00	444.00	5095.00	3640	20240813	-7.14	2325	20231226	45.38	3640	-7.14	20240813	2415	39.96	20240613	3640	-7.14	20240813	2325	45.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20240820	100843	57	100.00	KONEX			N	N	N	N		N	3380	400	2	13.42	3380	1	0.49	3380	3380	3380	3425	2535	2980	3380.00	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	150	7.61	0.66	06	0.00	444.00	5095.00	3640	20240813	-7.14	2325	20231226	45.38	3640	-7.14	20240813	2415	39.96	20240613	3640	-7.14	20240813	2325	45.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20240820	090846	57	100.00	KONEX			N	N	N	N		N	3380	400	2	13.42	3380	1	0.49	3380	3380	3380	3425	2535	2980	3380.00	0.00	0	0	3313	3146	2873	2706	2433	3010	2570	22	445	500	1780	5	1	4449600	150	7.61	0.66	06	0.00	444.00	5095.00	3640	20240813	-7.14	2325	20231226	45.38	3640	-7.14	20240813	2415	39.96	20240613	3640	-7.14	20240813	2325	45.38	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20240819	160836	57	100.00	KONEX			N	N	N	N		N	2980	-60	5	-1.97	531620	204	20400.00	3040	3040	2600	3495	2585	3040	2605.98	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.13	2325	20231226	28.17	3640	-18.13	20240813	2415	23.40	20240613	3640	-18.13	20240813	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20240819	150843	57	100.00	KONEX			N	N	N	N		N	2980	-60	5	-1.97	531620	204	20400.00	3040	3040	2600	3495	2585	3040	2605.98	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.13	2325	20231226	28.17	3640	-18.13	20240813	2415	23.40	20240613	3640	-18.13	20240813	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20240819	140844	57	100.00	KONEX			N	N	N	N		N	2980	-60	5	-1.97	531620	204	20400.00	3040	3040	2600	3495	2585	3040	2605.98	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.71	0.58	06	0.00	444.00	5095.00	3640	20240813	-18.13	2325	20231226	28.17	3640	-18.13	20240813	2415	23.40	20240613	3640	-18.13	20240813	2325	28.17	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20240819	130841	57	100.00	KONEX			N	N	N	N		N	3000	-40	5	-1.32	6040	2	200.00	3040	3040	3000	3495	2585	3040	3020.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20240819	120840	57	100.00	KONEX			N	N	N	N		N	3000	-40	5	-1.32	6040	2	200.00	3040	3040	3000	3495	2585	3040	3020.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20240819	110842	57	100.00	KONEX			N	N	N	N		N	3000	-40	5	-1.32	6040	2	200.00	3040	3040	3000	3495	2585	3040	3020.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20240819	100843	57	100.00	KONEX			N	N	N	N		N	3000	-40	5	-1.32	6040	2	200.00	3040	3040	3000	3495	2585	3040	3020.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20240819	090842	57	100.00	KONEX			N	N	N	N		N	3040	0	3	0.00	3040	1	100.00	3040	3040	3040	3495	2585	3040	3040.00	0.00	0	0	3040	3040	3040	3040	3040	3040	3040	22	455	500	1820	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20240816	160834	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20240816	150837	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20240816	140840	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20240816	130843	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20240816	120837	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20240816	110841	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20240816	100838	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20240816	090838	57	100.00	KONEX			N	N	N	N		N	3040	355	2	13.22	3040	1	0.37	3040	3040	3040	3085	2285	2685	3040.00	0.00	0	0	3325	3005	2770	2450	2215	2887	2332	22	400	500	1610	5	1	4449600	135	6.85	0.60	06	0.00	444.00	5095.00	3640	20240813	-16.48	2325	20231226	30.75	3640	-16.48	20240813	2415	25.88	20240613	3640	-16.48	20240813	2325	30.75	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20240814	160838	57	100.00	KONEX			N	N	N	N		N	2685	-30	5	-1.10	771855	273	82.73	3090	3090	2535	3120	2310	2715	2827.31	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	119	6.05	0.53	06	0.01	444.00	5095.00	3640	20240813	-26.24	2325	20231226	15.48	3640	-26.24	20240813	2415	11.18	20240613	3640	-26.24	20240813	2325	15.48	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20240814	150841	57	100.00	KONEX			N	N	N	N		N	2685	-30	5	-1.10	771855	273	82.73	3090	3090	2535	3120	2310	2715	2827.31	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	119	6.05	0.53	06	0.01	444.00	5095.00	3640	20240813	-26.24	2325	20231226	15.48	3640	-26.24	20240813	2415	11.18	20240613	3640	-26.24	20240813	2325	15.48	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20240814	140845	57	100.00	KONEX			N	N	N	N		N	2685	-30	5	-1.10	771855	273	82.73	3090	3090	2535	3120	2310	2715	2827.31	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	119	6.05	0.53	06	0.01	444.00	5095.00	3640	20240813	-26.24	2325	20231226	15.48	3640	-26.24	20240813	2415	11.18	20240613	3640	-26.24	20240813	2325	15.48	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20240814	130841	57	100.00	KONEX			N	N	N	N		N	2535	-180	5	-6.63	769170	272	82.42	3090	3090	2535	3120	2310	2715	2827.83	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	113	5.71	0.50	06	0.01	444.00	5095.00	3640	20240813	-30.36	2325	20231226	9.03	3640	-30.36	20240813	2415	4.97	20240613	3640	-30.36	20240813	2325	9.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20240814	120837	57	100.00	KONEX			N	N	N	N		N	3000	285	2	10.50	515670	172	52.12	3090	3090	2995	3120	2310	2715	2998.08	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20240814	110833	57	100.00	KONEX			N	N	N	N		N	3000	285	2	10.50	515670	172	52.12	3090	3090	2995	3120	2310	2715	2998.08	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2415	24.22	20240613	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20240814	100832	57	100.00	KONEX			N	N	N	N		N	3090	375	2	13.81	3090	1	0.30	3090	3090	3090	3120	2310	2715	3090.00	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	137	6.96	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.11	2325	20231226	32.90	3640	-15.11	20240813	2415	27.95	20240613	3640	-15.11	20240813	2325	32.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20240814	090904	57	100.00	KONEX			N	N	N	N		N	3090	375	2	13.81	3090	1	0.30	3090	3090	3090	3120	2310	2715	3090.00	0.00	0	0	3948	3331	3023	2406	2098	3177	2252	22	405	500	1620	5	1	4449600	137	6.96	0.61	06	0.00	444.00	5095.00	3640	20240813	-15.11	2325	20231226	32.90	3640	-15.11	20240813	2415	27.95	20240613	3640	-15.11	20240813	2325	32.90	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20240813	160824	57	100.00	KONEX	신고가		N	N	N	N		N	2715	-475	4	-14.89	897350	330	33000.00	3190	3640	2715	3665	2715	3190	2719.24	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	121	6.11	0.53	06	0.01	444.00	5095.00	3640	20240813	-25.41	2325	20231226	16.77	3640	-25.41	20240813	2415	12.42	20240613	3640	-25.41	20240813	2325	16.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20240813	150831	57	100.00	KONEX	신고가		N	N	N	N		N	2715	-475	4	-14.89	897350	330	33000.00	3190	3640	2715	3665	2715	3190	2719.24	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	121	6.11	0.53	06	0.01	444.00	5095.00	3640	20240813	-25.41	2325	20231226	16.77	3640	-25.41	20240813	2415	12.42	20240613	3640	-25.41	20240813	2325	16.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20240813	140832	57	100.00	KONEX	신고가		N	N	N	N		N	2715	-475	4	-14.89	897350	330	33000.00	3190	3640	2715	3665	2715	3190	2719.24	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	121	6.11	0.53	06	0.01	444.00	5095.00	3640	20240813	-25.41	2325	20231226	16.77	3640	-25.41	20240813	2415	12.42	20240613	3640	-25.41	20240813	2325	16.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20240813	130832	57	100.00	KONEX	신고가		N	N	N	N		N	2715	-475	4	-14.89	897350	330	33000.00	3190	3640	2715	3665	2715	3190	2719.24	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	121	6.11	0.53	06	0.01	444.00	5095.00	3640	20240813	-25.41	2325	20231226	16.77	3640	-25.41	20240813	2415	12.42	20240613	3640	-25.41	20240813	2325	16.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20240813	120825	57	100.00	KONEX	신고가		N	N	N	N		N	2715	-475	4	-14.89	897350	330	33000.00	3190	3640	2715	3665	2715	3190	2719.24	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	121	6.11	0.53	06	0.01	444.00	5095.00	3640	20240813	-25.41	2325	20231226	16.77	3640	-25.41	20240813	2415	12.42	20240613	3640	-25.41	20240813	2325	16.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20240813	110824	57	100.00	KONEX	신고가		N	N	N	N		N	2715	-475	4	-14.89	870200	320	32000.00	3190	3640	2715	3665	2715	3190	2719.38	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	121	6.11	0.53	06	0.01	444.00	5095.00	3640	20240813	-25.41	2325	20231226	16.77	3640	-25.41	20240813	2415	12.42	20240613	3640	-25.41	20240813	2325	16.77	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20240813	100826	57	100.00	KONEX	신고가		N	N	N	N		N	3640	450	2	14.11	6830	2	200.00	3190	3640	3190	3665	2715	3190	3415.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	162	8.20	0.71	06	0.00	444.00	5095.00	3640	20240813	0.00	2325	20231226	56.56	3640	0.00	20240813	2415	50.72	20240613	3640	0.00	20240813	2325	56.56	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20240813	090830	57	100.00	KONEX	신고가		N	N	N	N		N	3640	450	2	14.11	6830	2	200.00	3190	3640	3190	3665	2715	3190	3415.00	0.00	0	0	3190	3190	3190	3190	3190	3190	3190	22	475	500	1910	5	1	4449600	162	8.20	0.71	06	0.00	444.00	5095.00	3640	20240813	0.00	2325	20231226	56.56	3640	0.00	20240813	2415	50.72	20240613	3640	0.00	20240813	2325	56.56	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20240812	160820	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20240812	150820	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20240812	140821	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20240812	130817	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20240812	120817	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20240812	110818	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20240812	100811	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20240812	090810	57	100.00	KONEX			N	N	N	N		N	3190	385	2	13.73	3190	1	100.00	3190	3190	3190	3225	2385	2805	3190.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3580	20240705	-10.89	2325	20231226	37.20	3580	-10.89	20240705	2415	32.09	20240613	3580	-10.89	20240705	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20240809	160807	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20240809	150825	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20240809	140828	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20240809	130823	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20240809	120822	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20240809	110815	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20240809	100823	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20240809	090817	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	2.04	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3831	3562	3081	2812	2331	3322	2572	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20240808	160803	57	100.00	KONEX			N	N	N	N		N	3295	295	2	9.83	138010	49	4900.00	3350	3350	2600	3450	2550	3000	2816.53	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20240808	150814	57	100.00	KONEX			N	N	N	N		N	3295	295	2	9.83	138010	49	4900.00	3350	3350	2600	3450	2550	3000	2816.53	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20240808	140815	57	100.00	KONEX			N	N	N	N		N	2695	-305	5	-10.17	11635	4	400.00	3350	3350	2695	3450	2550	3000	2908.75	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	120	6.07	0.53	06	0.00	444.00	5095.00	3580	20240705	-24.72	2325	20231226	15.91	3580	-24.72	20240705	2415	11.59	20240613	3580	-24.72	20240705	2325	15.91	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20240808	130814	57	100.00	KONEX			N	N	N	N		N	2795	-205	5	-6.83	8940	3	300.00	3350	3350	2795	3450	2550	3000	2980.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20240808	120820	57	100.00	KONEX			N	N	N	N		N	2795	-205	5	-6.83	8940	3	300.00	3350	3350	2795	3450	2550	3000	2980.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20240808	110813	57	100.00	KONEX			N	N	N	N		N	2795	-205	5	-6.83	8940	3	300.00	3350	3350	2795	3450	2550	3000	2980.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	124	6.30	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.93	2325	20231226	20.22	3580	-21.93	20240705	2415	15.73	20240613	3580	-21.93	20240705	2325	20.22	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20240808	100811	57	100.00	KONEX			N	N	N	N		N	3350	350	2	11.67	3350	1	100.00	3350	3350	3350	3450	2550	3000	3350.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	149	7.55	0.66	06	0.00	444.00	5095.00	3580	20240705	-6.42	2325	20231226	44.09	3580	-6.42	20240705	2415	38.72	20240613	3580	-6.42	20240705	2325	44.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20240808	090807	57	100.00	KONEX			N	N	N	N		N	3350	350	2	11.67	3350	1	100.00	3350	3350	3350	3450	2550	3000	3350.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	22	450	500	1800	5	1	4449600	149	7.55	0.66	06	0.00	444.00	5095.00	3580	20240705	-6.42	2325	20231226	44.09	3580	-6.42	20240705	2415	38.72	20240613	3580	-6.42	20240705	2325	44.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
130	20240807	160753	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
131	20240807	150805	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
132	20240807	140811	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
133	20240807	130805	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
134	20240807	120808	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
135	20240807	110806	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
136	20240807	100800	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
137	20240807	090827	57	100.00	KONEX			N	N	N	N		N	3000	385	2	14.72	3000	1	0.00	3000	3000	3000	3005	2225	2615	3000.00	0.00	0	0	2615	2615	2615	2615	2615	2615	2615	22	390	500	1560	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3580	20240705	-16.20	2325	20231226	29.03	3580	-16.20	20240705	2415	24.22	20240613	3580	-16.20	20240705	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
138	20240806	160751	57	100.00	KONEX			N	N	N	N		N	2615	-190	5	-6.77	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	116	5.89	0.51	06	0.00	444.00	5095.00	3580	20240705	-26.96	2325	20231226	12.47	3580	-26.96	20240705	2415	8.28	20240613	3580	-26.96	20240705	2325	12.47	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
139	20240806	150803	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
140	20240806	140759	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
141	20240806	130801	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
142	20240806	120802	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
143	20240806	110752	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
144	20240806	100752	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
145	20240806	090758	57	100.00	KONEX			N	N	N	N		N	2805	0	3	0.00	0	0	0.00	0	0	0	3225	2385	2805	0.00	0.00	0	0	2805	2805	2805	2805	2805	2805	2805	22	420	500	1680	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
146	20240805	160741	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
147	20240805	150755	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
148	20240805	140757	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
149	20240805	130755	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
150	20240805	120750	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
151	20240805	110750	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
152	20240805	100749	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
153	20240805	090743	57	100.00	KONEX			N	N	N	N		N	2805	-490	4	-14.87	2805	1	100.00	2805	2805	2805	3785	2805	3295	2805.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	22	490	500	1970	5	1	4449600	125	6.32	0.55	06	0.00	444.00	5095.00	3580	20240705	-21.65	2325	20231226	20.65	3580	-21.65	20240705	2415	16.15	20240613	3580	-21.65	20240705	2325	20.65	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
154	20240802	160736	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
155	20240802	150736	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
156	20240802	140739	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
157	20240802	130737	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
158	20240802	120738	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
159	20240802	110738	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
160	20240802	100733	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
161	20240802	090740	57	100.00	KONEX			N	N	N	N		N	3295	410	2	14.21	3295	1	1.64	3295	3295	3295	3315	2455	2885	3295.00	0.00	0	0	3591	3237	2881	2527	2171	3060	2350	22	430	500	1730	5	1	4449600	147	7.42	0.65	06	0.00	444.00	5095.00	3580	20240705	-7.96	2325	20231226	41.72	3580	-7.96	20240705	2415	36.44	20240613	3580	-7.96	20240705	2325	41.72	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
162	20240801	160733	57	100.00	KONEX			N	N	N	N		N	2885	55	2	1.94	155700	61	1016.67	3235	3235	2525	3250	2410	2830	2552.46	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	128	6.50	0.57	06	0.00	444.00	5095.00	3580	20240705	-19.41	2325	20231226	24.09	3580	-19.41	20240705	2415	19.46	20240613	3580	-19.41	20240705	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
163	20240801	150754	57	100.00	KONEX			N	N	N	N		N	2540	-290	5	-10.25	5775	2	33.33	3235	3235	2540	3250	2410	2830	2887.50	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	113	5.72	0.50	06	0.00	444.00	5095.00	3580	20240705	-29.05	2325	20231226	9.25	3580	-29.05	20240705	2415	5.18	20240613	3580	-29.05	20240705	2325	9.25	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
164	20240801	140746	57	100.00	KONEX			N	N	N	N		N	2540	-290	5	-10.25	5775	2	33.33	3235	3235	2540	3250	2410	2830	2887.50	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	113	5.72	0.50	06	0.00	444.00	5095.00	3580	20240705	-29.05	2325	20231226	9.25	3580	-29.05	20240705	2415	5.18	20240613	3580	-29.05	20240705	2325	9.25	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
165	20240801	130736	57	100.00	KONEX			N	N	N	N		N	3235	405	2	14.31	3235	1	16.67	3235	3235	3235	3250	2410	2830	3235.00	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	144	7.29	0.63	06	0.00	444.00	5095.00	3580	20240705	-9.64	2325	20231226	39.14	3580	-9.64	20240705	2415	33.95	20240613	3580	-9.64	20240705	2325	39.14	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
166	20240801	120741	57	100.00	KONEX			N	N	N	N		N	3235	405	2	14.31	3235	1	16.67	3235	3235	3235	3250	2410	2830	3235.00	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	144	7.29	0.63	06	0.00	444.00	5095.00	3580	20240705	-9.64	2325	20231226	39.14	3580	-9.64	20240705	2415	33.95	20240613	3580	-9.64	20240705	2325	39.14	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
167	20240801	110740	57	100.00	KONEX			N	N	N	N		N	3235	405	2	14.31	3235	1	16.67	3235	3235	3235	3250	2410	2830	3235.00	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	144	7.29	0.63	06	0.00	444.00	5095.00	3580	20240705	-9.64	2325	20231226	39.14	3580	-9.64	20240705	2415	33.95	20240613	3580	-9.64	20240705	2325	39.14	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
168	20240801	100736	57	100.00	KONEX			N	N	N	N		N	3235	405	2	14.31	3235	1	16.67	3235	3235	3235	3250	2410	2830	3235.00	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	144	7.29	0.63	06	0.00	444.00	5095.00	3580	20240705	-9.64	2325	20231226	39.14	3580	-9.64	20240705	2415	33.95	20240613	3580	-9.64	20240705	2325	39.14	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
169	20240801	090728	57	100.00	KONEX			N	N	N	N		N	3235	405	2	14.31	3235	1	16.67	3235	3235	3235	3250	2410	2830	3235.00	0.00	0	0	3110	2970	2750	2610	2390	2860	2500	22	420	500	1690	5	1	4449600	144	7.29	0.63	06	0.00	444.00	5095.00	3580	20240705	-9.64	2325	20231226	39.14	3580	-9.64	20240705	2415	33.95	20240613	3580	-9.64	20240705	2325	39.14	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N