KissMeData/206950/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	160933	57	100.00	KONEX			N	N	N	N		N	2095	115	2	5.81	4295	2	0.17	2200	2200	2095	2275	1683	1980	2147.50	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	295	4.20	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.53	1751	20240828	19.65	3105	-32.53	20240424	1751	19.65	20240828	3105	-32.53	20240424	1751	19.65	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
3	20240830	150942	57	100.00	KONEX			N	N	N	N		N	2095	115	2	5.81	4295	2	0.17	2200	2200	2095	2275	1683	1980	2147.50	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	295	4.20	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.53	1751	20240828	19.65	3105	-32.53	20240424	1751	19.65	20240828	3105	-32.53	20240424	1751	19.65	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
4	20240830	140941	57	100.00	KONEX			N	N	N	N		N	2095	115	2	5.81	4295	2	0.17	2200	2200	2095	2275	1683	1980	2147.50	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	295	4.20	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.53	1751	20240828	19.65	3105	-32.53	20240424	1751	19.65	20240828	3105	-32.53	20240424	1751	19.65	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
5	20240830	130936	57	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	0.09	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
6	20240830	120939	57	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	0.09	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
7	20240830	110949	57	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	0.09	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
8	20240830	100944	57	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	0.09	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
9	20240830	090947	57	100.00	KONEX			N	N	N	N		N	2200	220	2	11.11	2200	1	0.09	2200	2200	2200	2275	1683	1980	2200.00	0.00	0	0	2096	2037	1986	1927	1876	2012	1902	70	295	500	1220	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1751	20240828	25.64	3105	-29.15	20240424	1751	25.64	20240828	3105	-29.15	20240424	1751	25.64	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
10	20240829	160947	57	100.00	KONEX			N	N	N	N		N	1980	70	2	3.66	2298755	1161	42.42	2045	2045	1935	2195	1624	1910	1979.98	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	279	3.97	1.76	12	0.01	499.00	1128.00	3105	20240424	-36.23	1751	20240828	13.08	3105	-36.23	20240424	1751	13.08	20240828	3105	-36.23	20240424	1751	13.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
11	20240829	150956	57	100.00	KONEX			N	N	N	N		N	1980	70	2	3.66	2288855	1156	42.24	2045	2045	1935	2195	1624	1910	1979.98	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	279	3.97	1.76	12	0.01	499.00	1128.00	3105	20240424	-36.23	1751	20240828	13.08	3105	-36.23	20240424	1751	13.08	20240828	3105	-36.23	20240424	1751	13.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
12	20240829	140956	57	100.00	KONEX			N	N	N	N		N	1935	25	2	1.31	2189855	1106	40.41	2045	2045	1935	2195	1624	1910	1979.98	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	272	3.88	1.72	12	0.01	499.00	1128.00	3105	20240424	-37.68	1751	20240828	10.51	3105	-37.68	20240424	1751	10.51	20240828	3105	-37.68	20240424	1751	10.51	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
13	20240829	130957	57	100.00	KONEX			N	N	N	N		N	1980	70	2	3.66	5960	3	0.11	2045	2045	1935	2195	1624	1910	1986.67	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	279	3.97	1.76	12	0.00	499.00	1128.00	3105	20240424	-36.23	1751	20240828	13.08	3105	-36.23	20240424	1751	13.08	20240828	3105	-36.23	20240424	1751	13.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
14	20240829	120956	57	100.00	KONEX			N	N	N	N		N	1980	70	2	3.66	5960	3	0.11	2045	2045	1935	2195	1624	1910	1986.67	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	279	3.97	1.76	12	0.00	499.00	1128.00	3105	20240424	-36.23	1751	20240828	13.08	3105	-36.23	20240424	1751	13.08	20240828	3105	-36.23	20240424	1751	13.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
15	20240829	110955	57	100.00	KONEX			N	N	N	N		N	1980	70	2	3.66	5960	3	0.11	2045	2045	1935	2195	1624	1910	1986.67	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	279	3.97	1.76	12	0.00	499.00	1128.00	3105	20240424	-36.23	1751	20240828	13.08	3105	-36.23	20240424	1751	13.08	20240828	3105	-36.23	20240424	1751	13.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
16	20240829	100950	57	100.00	KONEX			N	N	N	N		N	1935	25	2	1.31	3980	2	0.07	2045	2045	1935	2195	1624	1910	1990.00	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	1	1	14077265	272	3.88	1.72	12	0.00	499.00	1128.00	3105	20240424	-37.68	1751	20240828	10.51	3105	-37.68	20240424	1751	10.51	20240828	3105	-37.68	20240424	1751	10.51	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
17	20240829	090953	57	100.00	KONEX			N	N	N	N		N	2045	135	2	7.07	2045	1	0.04	2045	2045	2045	2195	1624	1910	2045.00	0.00	0	0	2402	2155	1953	1706	1504	2055	1606	70	285	500	1180	5	1	14077265	288	4.10	1.81	12	0.00	499.00	1128.00	3105	20240424	-34.14	1751	20240828	16.79	3105	-34.14	20240424	1751	16.79	20240828	3105	-34.14	20240424	1751	16.79	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
18	20240828	160924	57	100.00	KONEX	신저가		N	N	N	N		N	1910	-110	5	-5.45	5255896	2737	525.34	2200	2200	1751	2320	1720	2020	1920.31	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	1	1	14077265	269	3.83	1.69	12	0.02	499.00	1128.00	3105	20240424	-38.49	1751	20240828	9.08	3105	-38.49	20240424	1751	9.08	20240828	3105	-38.49	20240424	1751	9.08	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
19	20240828	150930	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-41	5	-2.03	3405316	1805	346.45	2200	2200	1751	2320	1720	2020	1886.60	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	1	1	14077265	279	3.97	1.75	12	0.01	499.00	1128.00	3105	20240424	-36.26	1751	20240828	13.02	3105	-36.26	20240424	1751	13.02	20240828	3105	-36.26	20240424	1751	13.02	20240828	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
20	20240828	140933	57	100.00	KONEX			N	N	N	N		N	2055	35	2	1.73	4255	2	0.38	2200	2200	2055	2320	1720	2020	2127.50	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	5	1	14077265	289	4.12	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.82	1812	20240709	13.41	3105	-33.82	20240424	1812	13.41	20240709	3105	-33.82	20240424	1812	13.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
21	20240828	130928	57	100.00	KONEX			N	N	N	N		N	2055	35	2	1.73	4255	2	0.38	2200	2200	2055	2320	1720	2020	2127.50	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	5	1	14077265	289	4.12	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.82	1812	20240709	13.41	3105	-33.82	20240424	1812	13.41	20240709	3105	-33.82	20240424	1812	13.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
22	20240828	120927	57	100.00	KONEX			N	N	N	N		N	2055	35	2	1.73	4255	2	0.38	2200	2200	2055	2320	1720	2020	2127.50	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	5	1	14077265	289	4.12	1.82	12	0.00	499.00	1128.00	3105	20240424	-33.82	1812	20240709	13.41	3105	-33.82	20240424	1812	13.41	20240709	3105	-33.82	20240424	1812	13.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
23	20240828	110927	57	100.00	KONEX			N	N	N	N		N	2200	180	2	8.91	2200	1	0.19	2200	2200	2200	2320	1720	2020	2200.00	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
24	20240828	100955	57	100.00	KONEX			N	N	N	N		N	2200	180	2	8.91	2200	1	0.19	2200	2200	2200	2320	1720	2020	2200.00	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
25	20240828	090943	57	100.00	KONEX			N	N	N	N		N	2200	180	2	8.91	2200	1	0.19	2200	2200	2200	2320	1720	2020	2200.00	0.00	0	0	2023	2021	2018	2016	2013	2022	2017	70	300	500	1250	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
26	20240827	160923	57	100.00	KONEX			N	N	N	N		N	2020	0	3	0.00	1052320	521	22.61	2020	2020	2015	2320	1720	2020	2019.81	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.05	1.79	12	0.00	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
27	20240827	150929	57	100.00	KONEX			N	N	N	N		N	2020	0	3	0.00	1052320	521	22.61	2020	2020	2015	2320	1720	2020	2019.81	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.05	1.79	12	0.00	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
28	20240827	140931	57	100.00	KONEX			N	N	N	N		N	2020	0	3	0.00	1052320	521	22.61	2020	2020	2015	2320	1720	2020	2019.81	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.05	1.79	12	0.00	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
29	20240827	130933	57	100.00	KONEX			N	N	N	N		N	2020	0	3	0.00	1052320	521	22.61	2020	2020	2015	2320	1720	2020	2019.81	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.05	1.79	12	0.00	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
30	20240827	120935	57	100.00	KONEX			N	N	N	N		N	2015	-5	5	-0.25	42320	21	0.91	2020	2020	2015	2320	1720	2020	2015.24	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.04	1.79	12	0.00	499.00	1128.00	3105	20240424	-35.10	1812	20240709	11.20	3105	-35.10	20240424	1812	11.20	20240709	3105	-35.10	20240424	1812	11.20	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
31	20240827	110931	57	100.00	KONEX			N	N	N	N		N	2015	-5	5	-0.25	42320	21	0.91	2020	2020	2015	2320	1720	2020	2015.24	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.04	1.79	12	0.00	499.00	1128.00	3105	20240424	-35.10	1812	20240709	11.20	3105	-35.10	20240424	1812	11.20	20240709	3105	-35.10	20240424	1812	11.20	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
32	20240827	100929	57	100.00	KONEX			N	N	N	N		N	2020	0	3	0.00	2020	1	0.04	2020	2020	2020	2320	1720	2020	2020.00	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.05	1.79	12	0.00	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
33	20240827	090929	57	100.00	KONEX			N	N	N	N		N	2020	0	3	0.00	2020	1	0.04	2020	2020	2020	2320	1720	2020	2020.00	0.00	0	0	2233	2126	2043	1936	1853	2085	1895	70	300	500	1250	5	1	14077265	284	4.05	1.79	12	0.00	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
34	20240826	160916	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	4634590	2304	369.23	2150	2150	1960	2345	1735	2040	2011.54	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	284	4.05	1.79	12	0.02	499.00	1128.00	3105	20240424	-34.94	1812	20240709	11.48	3105	-34.94	20240424	1812	11.48	20240709	3105	-34.94	20240424	1812	11.48	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
35	20240826	150924	57	100.00	KONEX			N	N	N	N		N	2010	-30	5	-1.47	4373660	2172	348.08	2150	2150	1960	2345	1735	2040	2013.66	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	283	4.03	1.78	12	0.02	499.00	1128.00	3105	20240424	-35.27	1812	20240709	10.93	3105	-35.27	20240424	1812	10.93	20240709	3105	-35.27	20240424	1812	10.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
36	20240826	140927	57	100.00	KONEX			N	N	N	N		N	2010	-30	5	-1.47	1750610	867	138.94	2150	2150	1960	2345	1735	2040	2019.16	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	283	4.03	1.78	12	0.01	499.00	1128.00	3105	20240424	-35.27	1812	20240709	10.93	3105	-35.27	20240424	1812	10.93	20240709	3105	-35.27	20240424	1812	10.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
37	20240826	130928	57	100.00	KONEX			N	N	N	N		N	2150	110	2	5.39	2150	1	0.16	2150	2150	2150	2345	1735	2040	2150.00	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
38	20240826	120922	57	100.00	KONEX			N	N	N	N		N	2150	110	2	5.39	2150	1	0.16	2150	2150	2150	2345	1735	2040	2150.00	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
39	20240826	110925	57	100.00	KONEX			N	N	N	N		N	2150	110	2	5.39	2150	1	0.16	2150	2150	2150	2345	1735	2040	2150.00	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
40	20240826	100927	57	100.00	KONEX			N	N	N	N		N	2150	110	2	5.39	2150	1	0.16	2150	2150	2150	2345	1735	2040	2150.00	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
41	20240826	090922	57	100.00	KONEX			N	N	N	N		N	2150	110	2	5.39	2150	1	0.16	2150	2150	2150	2345	1735	2040	2150.00	0.00	0	0	2386	2212	2126	1952	1866	2170	1910	70	305	500	1260	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
42	20240823	160916	57	100.00	KONEX			N	N	N	N		N	2040	-30	5	-1.45	1273280	624	42.19	2300	2300	2040	2380	1760	2070	2040.51	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	287	4.09	1.81	12	0.00	499.00	1128.00	3105	20240424	-34.30	1812	20240709	12.58	3105	-34.30	20240424	1812	12.58	20240709	3105	-34.30	20240424	1812	12.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
43	20240823	150925	57	100.00	KONEX			N	N	N	N		N	2040	-30	5	-1.45	253280	124	8.38	2300	2300	2040	2380	1760	2070	2042.58	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	287	4.09	1.81	12	0.00	499.00	1128.00	3105	20240424	-34.30	1812	20240709	12.58	3105	-34.30	20240424	1812	12.58	20240709	3105	-34.30	20240424	1812	12.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
44	20240823	140924	57	100.00	KONEX			N	N	N	N		N	2040	-30	5	-1.45	151280	74	5.00	2300	2300	2040	2380	1760	2070	2044.32	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	287	4.09	1.81	12	0.00	499.00	1128.00	3105	20240424	-34.30	1812	20240709	12.58	3105	-34.30	20240424	1812	12.58	20240709	3105	-34.30	20240424	1812	12.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
45	20240823	130925	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	4400	2	0.14	2300	2300	2100	2380	1760	2070	2200.00	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
46	20240823	120922	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	4400	2	0.14	2300	2300	2100	2380	1760	2070	2200.00	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
47	20240823	110920	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	4400	2	0.14	2300	2300	2100	2380	1760	2070	2200.00	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
48	20240823	100923	57	100.00	KONEX			N	N	N	N		N	2100	30	2	1.45	4400	2	0.14	2300	2300	2100	2380	1760	2070	2200.00	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
49	20240823	090923	57	100.00	KONEX			N	N	N	N		N	2300	230	2	11.11	2300	1	0.07	2300	2300	2300	2380	1760	2070	2300.00	0.00	0	0	2283	2176	2088	1981	1893	2132	1937	70	310	500	1280	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	1812	20240709	26.93	3105	-25.93	20240424	1812	26.93	20240709	3105	-25.93	20240424	1812	26.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
50	20240822	160917	57	100.00	KONEX			N	N	N	N		N	2070	-125	5	-5.69	2971960	1479	147900.00	2195	2195	2000	2520	1870	2195	2009.44	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	291	4.15	1.84	12	0.01	499.00	1128.00	3105	20240424	-33.33	1812	20240709	14.24	3105	-33.33	20240424	1812	14.24	20240709	3105	-33.33	20240424	1812	14.24	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
51	20240822	150924	57	100.00	KONEX			N	N	N	N		N	2005	-190	5	-8.66	2864320	1427	142700.00	2195	2195	2000	2520	1870	2195	2007.23	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	282	4.02	1.78	12	0.01	499.00	1128.00	3105	20240424	-35.43	1812	20240709	10.65	3105	-35.43	20240424	1812	10.65	20240709	3105	-35.43	20240424	1812	10.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
52	20240822	140925	57	100.00	KONEX			N	N	N	N		N	2085	-110	5	-5.01	2720470	1357	135700.00	2195	2195	2000	2520	1870	2195	2004.77	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	294	4.18	1.85	12	0.01	499.00	1128.00	3105	20240424	-32.85	1812	20240709	15.07	3105	-32.85	20240424	1812	15.07	20240709	3105	-32.85	20240424	1812	15.07	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
53	20240822	130925	57	100.00	KONEX			N	N	N	N		N	2005	-190	5	-8.66	100440	50	5000.00	2195	2195	2005	2520	1870	2195	2008.80	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	282	4.02	1.78	12	0.00	499.00	1128.00	3105	20240424	-35.43	1812	20240709	10.65	3105	-35.43	20240424	1812	10.65	20240709	3105	-35.43	20240424	1812	10.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
54	20240822	120929	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	100.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
55	20240822	110920	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	100.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
56	20240822	100920	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	100.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
57	20240822	090920	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	100.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
58	20240821	160915	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
59	20240821	150927	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
60	20240821	140924	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
61	20240821	130929	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
62	20240821	120929	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
63	20240821	110925	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
64	20240821	100929	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
65	20240821	090920	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2195	1	50.00	2195	2195	2195	2520	1870	2195	2195.00	0.00	0	0	2208	2201	2198	2191	2188	2200	2190	70	325	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
66	20240820	160909	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
67	20240820	150921	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
68	20240820	140918	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
69	20240820	130920	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
70	20240820	120915	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
71	20240820	110913	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
72	20240820	100910	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	4400	2	200.00	2205	2205	2195	2540	1880	2210	2200.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
73	20240820	090913	57	100.00	KONEX			N	N	N	N		N	2205	-5	5	-0.23	2205	1	100.00	2205	2205	2205	2540	1880	2210	2205.00	0.00	0	0	2210	2210	2210	2210	2210	2210	2210	70	330	500	1370	5	1	14077265	310	4.42	1.95	12	0.00	499.00	1128.00	3105	20240424	-28.99	1812	20240709	21.69	3105	-28.99	20240424	1812	21.69	20240709	3105	-28.99	20240424	1812	21.69	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
74	20240819	160902	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
75	20240819	150911	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
76	20240819	140911	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
77	20240819	130907	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
78	20240819	120908	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
79	20240819	110908	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
80	20240819	100910	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
81	20240819	090908	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	2210	1	0.04	2210	2210	2210	2540	1880	2210	2210.00	0.00	0	0	2403	2306	2203	2106	2003	2255	2055	70	330	500	1370	5	1	14077265	311	4.43	1.96	12	0.00	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
82	20240816	160901	57	100.00	KONEX			N	N	N	N		N	2210	-260	5	-10.53	5640975	2667	266700.00	2300	2300	2100	2840	2100	2470	2115.10	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	311	4.43	1.96	12	0.02	499.00	1128.00	3105	20240424	-28.82	1812	20240709	21.96	3105	-28.82	20240424	1812	21.96	20240709	3105	-28.82	20240424	1812	21.96	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
83	20240816	150903	57	100.00	KONEX			N	N	N	N		N	2200	-270	5	-10.93	5545945	2624	262400.00	2300	2300	2100	2840	2100	2470	2113.55	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	310	4.41	1.95	12	0.02	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
84	20240816	140907	57	100.00	KONEX			N	N	N	N		N	2200	-270	5	-10.93	5545945	2624	262400.00	2300	2300	2100	2840	2100	2470	2113.55	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	310	4.41	1.95	12	0.02	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
85	20240816	130909	57	100.00	KONEX			N	N	N	N		N	2275	-195	5	-7.89	4771575	2272	227200.00	2300	2300	2100	2840	2100	2470	2100.17	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	320	4.56	2.02	12	0.02	499.00	1128.00	3105	20240424	-26.73	1812	20240709	25.55	3105	-26.73	20240424	1812	25.55	20240709	3105	-26.73	20240424	1812	25.55	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
86	20240816	120904	57	100.00	KONEX			N	N	N	N		N	2275	-195	5	-7.89	4771575	2272	227200.00	2300	2300	2100	2840	2100	2470	2100.17	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	320	4.56	2.02	12	0.02	499.00	1128.00	3105	20240424	-26.73	1812	20240709	25.55	3105	-26.73	20240424	1812	25.55	20240709	3105	-26.73	20240424	1812	25.55	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
87	20240816	110908	57	100.00	KONEX			N	N	N	N		N	2100	-370	4	-14.98	4769300	2271	227100.00	2300	2300	2100	2840	2100	2470	2100.09	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	296	4.21	1.86	12	0.02	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
88	20240816	100904	57	100.00	KONEX			N	N	N	N		N	2100	-370	4	-14.98	44300	21	2100.00	2300	2300	2100	2840	2100	2470	2109.52	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	296	4.21	1.86	12	0.00	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
89	20240816	090906	57	100.00	KONEX			N	N	N	N		N	2300	-170	5	-6.88	2300	1	100.00	2300	2300	2300	2840	2100	2470	2300.00	0.00	0	0	2470	2470	2470	2470	2470	2470	2470	70	370	500	1530	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	1812	20240709	26.93	3105	-25.93	20240424	1812	26.93	20240709	3105	-25.93	20240424	1812	26.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
90	20240814	160905	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
91	20240814	150907	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
92	20240814	140911	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
93	20240814	130907	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
94	20240814	120903	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
95	20240814	110900	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
96	20240814	100859	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
97	20240814	090931	57	100.00	KONEX			N	N	N	N		N	2470	320	1	14.88	2470	1	33.33	2470	2470	2470	2470	1830	2150	2470.00	0.00	0	0	2529	2339	2110	1920	1691	2225	1806	70	320	500	1330	5	1	14077265	348	4.95	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.45	1812	20240709	36.31	3105	-20.45	20240424	1812	36.31	20240709	3105	-20.45	20240424	1812	36.31	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
98	20240813	160850	57	100.00	KONEX			N	N	N	N		N	2150	145	2	7.23	6331	3	0.58	2300	2300	1881	2305	1705	2005	2110.33	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
99	20240813	150857	57	100.00	KONEX			N	N	N	N		N	2150	145	2	7.23	6331	3	0.58	2300	2300	1881	2305	1705	2005	2110.33	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
100	20240813	140857	57	100.00	KONEX			N	N	N	N		N	2150	145	2	7.23	6331	3	0.58	2300	2300	1881	2305	1705	2005	2110.33	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
101	20240813	130858	57	100.00	KONEX			N	N	N	N		N	2150	145	2	7.23	6331	3	0.58	2300	2300	1881	2305	1705	2005	2110.33	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
102	20240813	120852	57	100.00	KONEX			N	N	N	N		N	2150	145	2	7.23	6331	3	0.58	2300	2300	1881	2305	1705	2005	2110.33	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
103	20240813	110850	57	100.00	KONEX			N	N	N	N		N	2150	145	2	7.23	6331	3	0.58	2300	2300	1881	2305	1705	2005	2110.33	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	303	4.31	1.91	12	0.00	499.00	1128.00	3105	20240424	-30.76	1812	20240709	18.65	3105	-30.76	20240424	1812	18.65	20240709	3105	-30.76	20240424	1812	18.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
104	20240813	100852	57	100.00	KONEX			N	N	N	N		N	2300	295	2	14.71	2300	1	0.19	2300	2300	2300	2305	1705	2005	2300.00	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	1812	20240709	26.93	3105	-25.93	20240424	1812	26.93	20240709	3105	-25.93	20240424	1812	26.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
105	20240813	090857	57	100.00	KONEX			N	N	N	N		N	2300	295	2	14.71	2300	1	0.19	2300	2300	2300	2305	1705	2005	2300.00	0.00	0	0	2258	2131	2068	1941	1878	2100	1910	70	300	500	1240	5	1	14077265	324	4.61	2.04	12	0.00	499.00	1128.00	3105	20240424	-25.93	1812	20240709	26.93	3105	-25.93	20240424	1812	26.93	20240709	3105	-25.93	20240424	1812	26.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
106	20240812	160845	57	100.00	KONEX			N	N	N	N		N	2005	-195	5	-8.86	1130940	519	879.66	2195	2195	2005	2530	1870	2200	2179.08	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	282	4.02	1.78	12	0.00	499.00	1128.00	3105	20240424	-35.43	1812	20240709	10.65	3105	-35.43	20240424	1812	10.65	20240709	3105	-35.43	20240424	1812	10.65	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
107	20240812	150846	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	1096855	502	850.85	2195	2195	2180	2530	1870	2200	2184.97	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	308	4.38	1.94	12	0.00	499.00	1128.00	3105	20240424	-29.63	1812	20240709	20.58	3105	-29.63	20240424	1812	20.58	20240709	3105	-29.63	20240424	1812	20.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
108	20240812	140846	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	1096855	502	850.85	2195	2195	2180	2530	1870	2200	2184.97	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	308	4.38	1.94	12	0.00	499.00	1128.00	3105	20240424	-29.63	1812	20240709	20.58	3105	-29.63	20240424	1812	20.58	20240709	3105	-29.63	20240424	1812	20.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
109	20240812	130842	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	4380	2	3.39	2195	2195	2185	2530	1870	2200	2190.00	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	308	4.38	1.94	12	0.00	499.00	1128.00	3105	20240424	-29.63	1812	20240709	20.58	3105	-29.63	20240424	1812	20.58	20240709	3105	-29.63	20240424	1812	20.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
110	20240812	120843	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	4380	2	3.39	2195	2195	2185	2530	1870	2200	2190.00	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	308	4.38	1.94	12	0.00	499.00	1128.00	3105	20240424	-29.63	1812	20240709	20.58	3105	-29.63	20240424	1812	20.58	20240709	3105	-29.63	20240424	1812	20.58	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
111	20240812	110844	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	2195	1	1.69	2195	2195	2195	2530	1870	2200	2195.00	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
112	20240812	100837	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	2195	1	1.69	2195	2195	2195	2530	1870	2200	2195.00	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
113	20240812	090835	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	2195	1	1.69	2195	2195	2195	2530	1870	2200	2195.00	0.00	0	0	2893	2546	2253	1906	1613	2400	1760	70	330	500	1360	5	1	14077265	309	4.40	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.31	1812	20240709	21.14	3105	-29.31	20240424	1812	21.14	20240709	3105	-29.31	20240424	1812	21.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
114	20240809	160832	57	100.00	KONEX			N	N	N	N		N	2200	-70	5	-3.08	125810	59	0.99	2600	2600	1960	2610	1930	2270	2132.37	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
115	20240809	150851	57	100.00	KONEX			N	N	N	N		N	2200	-70	5	-3.08	125810	59	0.99	2600	2600	1960	2610	1930	2270	2132.37	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
116	20240809	140855	57	100.00	KONEX			N	N	N	N		N	2200	-70	5	-3.08	125810	59	0.99	2600	2600	1960	2610	1930	2270	2132.37	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	310	4.41	1.95	12	0.00	499.00	1128.00	3105	20240424	-29.15	1812	20240709	21.41	3105	-29.15	20240424	1812	21.41	20240709	3105	-29.15	20240424	1812	21.41	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
117	20240809	130848	57	100.00	KONEX			N	N	N	N		N	2290	20	2	0.88	18610	8	0.13	2600	2600	1960	2610	1930	2270	2326.25	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	322	4.59	2.03	12	0.00	499.00	1128.00	3105	20240424	-26.25	1812	20240709	26.38	3105	-26.25	20240424	1812	26.38	20240709	3105	-26.25	20240424	1812	26.38	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
118	20240809	120847	57	100.00	KONEX			N	N	N	N		N	2290	20	2	0.88	18610	8	0.13	2600	2600	1960	2610	1930	2270	2326.25	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	322	4.59	2.03	12	0.00	499.00	1128.00	3105	20240424	-26.25	1812	20240709	26.38	3105	-26.25	20240424	1812	26.38	20240709	3105	-26.25	20240424	1812	26.38	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
119	20240809	110840	57	100.00	KONEX			N	N	N	N		N	2290	20	2	0.88	18610	8	0.13	2600	2600	1960	2610	1930	2270	2326.25	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	322	4.59	2.03	12	0.00	499.00	1128.00	3105	20240424	-26.25	1812	20240709	26.38	3105	-26.25	20240424	1812	26.38	20240709	3105	-26.25	20240424	1812	26.38	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
120	20240809	100850	57	100.00	KONEX			N	N	N	N		N	2290	20	2	0.88	18610	8	0.13	2600	2600	1960	2610	1930	2270	2326.25	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	322	4.59	2.03	12	0.00	499.00	1128.00	3105	20240424	-26.25	1812	20240709	26.38	3105	-26.25	20240424	1812	26.38	20240709	3105	-26.25	20240424	1812	26.38	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
121	20240809	090843	57	100.00	KONEX			N	N	N	N		N	2600	330	2	14.54	7160	3	0.05	2600	2600	1960	2610	1930	2270	2386.67	0.00	0	0	3126	2697	2401	1972	1676	2912	2187	70	340	500	1400	5	1	14077265	366	5.21	2.30	12	0.00	499.00	1128.00	3105	20240424	-16.26	1812	20240709	43.49	3105	-16.26	20240424	1812	43.49	20240709	3105	-16.26	20240424	1812	43.49	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
122	20240808	160828	57	100.00	KONEX			N	N	N	N		N	2270	-205	5	-8.28	12604655	5948	2369.72	2105	2830	2105	2845	2105	2475	2119.14	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	320	4.55	2.01	12	0.04	499.00	1128.00	3105	20240424	-26.89	1812	20240709	25.28	3105	-26.89	20240424	1812	25.28	20240709	3105	-26.89	20240424	1812	25.28	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
123	20240808	150839	57	100.00	KONEX			N	N	N	N		N	2270	-205	5	-8.28	12604655	5948	2369.72	2105	2830	2105	2845	2105	2475	2119.14	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	320	4.55	2.01	12	0.04	499.00	1128.00	3105	20240424	-26.89	1812	20240709	25.28	3105	-26.89	20240424	1812	25.28	20240709	3105	-26.89	20240424	1812	25.28	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
124	20240808	140841	57	100.00	KONEX			N	N	N	N		N	2270	-205	5	-8.28	12604655	5948	2369.72	2105	2830	2105	2845	2105	2475	2119.14	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	320	4.55	2.01	12	0.04	499.00	1128.00	3105	20240424	-26.89	1812	20240709	25.28	3105	-26.89	20240424	1812	25.28	20240709	3105	-26.89	20240424	1812	25.28	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
125	20240808	130840	57	100.00	KONEX			N	N	N	N		N	2270	-205	5	-8.28	12604655	5948	2369.72	2105	2830	2105	2845	2105	2475	2119.14	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	320	4.55	2.01	12	0.04	499.00	1128.00	3105	20240424	-26.89	1812	20240709	25.28	3105	-26.89	20240424	1812	25.28	20240709	3105	-26.89	20240424	1812	25.28	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
126	20240808	120845	57	100.00	KONEX			N	N	N	N		N	2270	-205	5	-8.28	12604655	5948	2369.72	2105	2830	2105	2845	2105	2475	2119.14	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	320	4.55	2.01	12	0.04	499.00	1128.00	3105	20240424	-26.89	1812	20240709	25.28	3105	-26.89	20240424	1812	25.28	20240709	3105	-26.89	20240424	1812	25.28	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
127	20240808	110839	57	100.00	KONEX			N	N	N	N		N	2270	-205	5	-8.28	12604655	5948	2369.72	2105	2830	2105	2845	2105	2475	2119.14	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	320	4.55	2.01	12	0.04	499.00	1128.00	3105	20240424	-26.89	1812	20240709	25.28	3105	-26.89	20240424	1812	25.28	20240709	3105	-26.89	20240424	1812	25.28	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
128	20240808	100836	57	100.00	KONEX			N	N	N	N		N	2300	-175	5	-7.07	11469655	5448	2170.52	2105	2830	2105	2845	2105	2475	2105.30	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	324	4.61	2.04	12	0.04	499.00	1128.00	3105	20240424	-25.93	1812	20240709	26.93	3105	-25.93	20240424	1812	26.93	20240709	3105	-25.93	20240424	1812	26.93	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
129	20240808	090831	57	100.00	KONEX			N	N	N	N		N	2105	-370	4	-14.95	491880	233	92.83	2105	2830	2105	2845	2105	2475	2111.07	0.00	0	0	3118	2796	2423	2101	1728	2610	1915	70	370	500	1530	5	1	14077265	296	4.22	1.87	12	0.00	499.00	1128.00	3105	20240424	-32.21	1812	20240709	16.17	3105	-32.21	20240424	1812	16.17	20240709	3105	-32.21	20240424	1812	16.17	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
130	20240807	160817	57	100.00	KONEX			N	N	N	N		N	2475	75	2	3.12	519270	251	25100.00	2745	2745	2050	2760	2040	2400	2068.80	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	348	4.96	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.29	1812	20240709	36.59	3105	-20.29	20240424	1812	36.59	20240709	3105	-20.29	20240424	1812	36.59	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
131	20240807	150830	57	100.00	KONEX			N	N	N	N		N	2475	75	2	3.12	519270	251	25100.00	2745	2745	2050	2760	2040	2400	2068.80	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	348	4.96	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.29	1812	20240709	36.59	3105	-20.29	20240424	1812	36.59	20240709	3105	-20.29	20240424	1812	36.59	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
132	20240807	140836	57	100.00	KONEX			N	N	N	N		N	2690	290	2	12.08	100425	48	4800.00	2745	2745	2050	2760	2040	2400	2092.19	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	379	5.39	2.38	12	0.00	499.00	1128.00	3105	20240424	-13.37	1812	20240709	48.45	3105	-13.37	20240424	1812	48.45	20240709	3105	-13.37	20240424	1812	48.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
133	20240807	130829	57	100.00	KONEX			N	N	N	N		N	2690	290	2	12.08	100425	48	4800.00	2745	2745	2050	2760	2040	2400	2092.19	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	379	5.39	2.38	12	0.00	499.00	1128.00	3105	20240424	-13.37	1812	20240709	48.45	3105	-13.37	20240424	1812	48.45	20240709	3105	-13.37	20240424	1812	48.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
134	20240807	120832	57	100.00	KONEX			N	N	N	N		N	2690	290	2	12.08	100425	48	4800.00	2745	2745	2050	2760	2040	2400	2092.19	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	379	5.39	2.38	12	0.00	499.00	1128.00	3105	20240424	-13.37	1812	20240709	48.45	3105	-13.37	20240424	1812	48.45	20240709	3105	-13.37	20240424	1812	48.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
135	20240807	110830	57	100.00	KONEX			N	N	N	N		N	2690	290	2	12.08	100425	48	4800.00	2745	2745	2050	2760	2040	2400	2092.19	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	379	5.39	2.38	12	0.00	499.00	1128.00	3105	20240424	-13.37	1812	20240709	48.45	3105	-13.37	20240424	1812	48.45	20240709	3105	-13.37	20240424	1812	48.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
136	20240807	100825	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	2745	1	100.00	2745	2745	2745	2760	2040	2400	2745.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	386	5.50	2.43	12	0.00	499.00	1128.00	3105	20240424	-11.59	1812	20240709	51.49	3105	-11.59	20240424	1812	51.49	20240709	3105	-11.59	20240424	1812	51.49	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
137	20240807	090852	57	100.00	KONEX			N	N	N	N		N	2745	345	2	14.38	2745	1	100.00	2745	2745	2745	2760	2040	2400	2745.00	0.00	0	0	2400	2400	2400	2400	2400	2400	2400	70	360	500	1480	5	1	14077265	386	5.50	2.43	12	0.00	499.00	1128.00	3105	20240424	-11.59	1812	20240709	51.49	3105	-11.59	20240424	1812	51.49	20240709	3105	-11.59	20240424	1812	51.49	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
138	20240806	160816	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
139	20240806	150827	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
140	20240806	140824	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
141	20240806	130826	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
142	20240806	120827	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
143	20240806	110816	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
144	20240806	100817	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
145	20240806	090822	57	100.00	KONEX			N	N	N	N		N	2400	300	2	14.29	2400	1	0.09	2400	2400	2400	2415	1785	2100	2400.00	0.00	0	0	3033	2566	2333	1866	1633	2450	1750	70	315	500	1300	5	1	14077265	338	4.81	2.13	12	0.00	499.00	1128.00	3105	20240424	-22.71	1812	20240709	32.45	3105	-22.71	20240424	1812	32.45	20240709	3105	-22.71	20240424	1812	32.45	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
146	20240805	160806	57	100.00	KONEX			N	N	N	N		N	2100	-365	4	-14.81	2375800	1131	1795.24	2800	2800	2100	2830	2100	2465	2100.62	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	296	4.21	1.86	12	0.01	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
147	20240805	150820	57	100.00	KONEX			N	N	N	N		N	2100	-365	4	-14.81	2354800	1121	1779.37	2800	2800	2100	2830	2100	2465	2100.62	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	296	4.21	1.86	12	0.01	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
148	20240805	140821	57	100.00	KONEX			N	N	N	N		N	2100	-365	4	-14.81	2354800	1121	1779.37	2800	2800	2100	2830	2100	2465	2100.62	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	296	4.21	1.86	12	0.01	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
149	20240805	130819	57	100.00	KONEX			N	N	N	N		N	2100	-365	4	-14.81	2354800	1121	1779.37	2800	2800	2100	2830	2100	2465	2100.62	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	296	4.21	1.86	12	0.01	499.00	1128.00	3105	20240424	-32.37	1812	20240709	15.89	3105	-32.37	20240424	1812	15.89	20240709	3105	-32.37	20240424	1812	15.89	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
150	20240805	120815	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	1.59	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	394	5.61	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.82	1812	20240709	54.53	3105	-9.82	20240424	1812	54.53	20240709	3105	-9.82	20240424	1812	54.53	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
151	20240805	110814	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	1.59	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	394	5.61	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.82	1812	20240709	54.53	3105	-9.82	20240424	1812	54.53	20240709	3105	-9.82	20240424	1812	54.53	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
152	20240805	100812	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	1.59	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	394	5.61	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.82	1812	20240709	54.53	3105	-9.82	20240424	1812	54.53	20240709	3105	-9.82	20240424	1812	54.53	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
153	20240805	090807	57	100.00	KONEX			N	N	N	N		N	2800	335	2	13.59	2800	1	1.59	2800	2800	2800	2830	2100	2465	2800.00	0.00	0	0	2961	2712	2546	2297	2131	2630	2215	70	365	500	1520	5	1	14077265	394	5.61	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.82	1812	20240709	54.53	3105	-9.82	20240424	1812	54.53	20240709	3105	-9.82	20240424	1812	54.53	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
154	20240802	160800	57	100.00	KONEX			N	N	N	N		N	2465	-330	5	-11.81	150545	63	273.91	2795	2795	2380	3210	2380	2795	2389.60	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	347	4.94	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.61	1812	20240709	36.04	3105	-20.61	20240424	1812	36.04	20240709	3105	-20.61	20240424	1812	36.04	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
155	20240802	150759	57	100.00	KONEX			N	N	N	N		N	2465	-330	5	-11.81	150545	63	273.91	2795	2795	2380	3210	2380	2795	2389.60	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	347	4.94	2.19	12	0.00	499.00	1128.00	3105	20240424	-20.61	1812	20240709	36.04	3105	-20.61	20240424	1812	36.04	20240709	3105	-20.61	20240424	1812	36.04	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
156	20240802	140803	57	100.00	KONEX			N	N	N	N		N	2485	-310	5	-11.09	124280	52	226.09	2795	2795	2380	3210	2380	2795	2390.00	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	1812	20240709	37.14	3105	-19.97	20240424	1812	37.14	20240709	3105	-19.97	20240424	1812	37.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
157	20240802	130800	57	100.00	KONEX			N	N	N	N		N	2485	-310	5	-11.09	124280	52	226.09	2795	2795	2380	3210	2380	2795	2390.00	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	1812	20240709	37.14	3105	-19.97	20240424	1812	37.14	20240709	3105	-19.97	20240424	1812	37.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
158	20240802	120801	57	100.00	KONEX			N	N	N	N		N	2485	-310	5	-11.09	124280	52	226.09	2795	2795	2380	3210	2380	2795	2390.00	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	1812	20240709	37.14	3105	-19.97	20240424	1812	37.14	20240709	3105	-19.97	20240424	1812	37.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
159	20240802	110801	57	100.00	KONEX			N	N	N	N		N	2485	-310	5	-11.09	124280	52	226.09	2795	2795	2380	3210	2380	2795	2390.00	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	350	4.98	2.20	12	0.00	499.00	1128.00	3105	20240424	-19.97	1812	20240709	37.14	3105	-19.97	20240424	1812	37.14	20240709	3105	-19.97	20240424	1812	37.14	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
160	20240802	100756	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	4.35	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
161	20240802	090803	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	2795	1	4.35	2795	2795	2795	3210	2380	2795	2795.00	0.00	0	0	3241	3017	2571	2347	1901	3130	2460	70	415	500	1730	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
162	20240801	160756	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
163	20240801	150818	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
164	20240801	140808	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
165	20240801	130800	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
166	20240801	120804	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
167	20240801	110804	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
168	20240801	100800	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N
169	20240801	090752	57	100.00	KONEX			N	N	N	N		N	2795	295	2	11.80	49545	23	2300.00	2125	2795	2125	2875	2125	2500	2154.13	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	70	375	500	1550	5	1	14077265	393	5.60	2.48	12	0.00	499.00	1128.00	3105	20240424	-9.98	1812	20240709	54.25	3105	-9.98	20240424	1812	54.25	20240709	3105	-9.98	20240424	1812	54.25	20240709	0.00	N	206950	500	70 억		0	N	N	0	N	00	N