KissMeData/289170/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	161059	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	3355995	826	82600.00	4145	4145	4040	4765	3525	4145	4062.95	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	144	-23.84	4.58	12	0.02	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20240830	151112	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	3355995	826	82600.00	4145	4145	4040	4765	3525	4145	4062.95	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	144	-23.84	4.58	12	0.02	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20240830	141109	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	3355995	826	82600.00	4145	4145	4040	4765	3525	4145	4062.95	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	144	-23.84	4.58	12	0.02	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20240830	131103	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	3355995	826	82600.00	4145	4145	4040	4765	3525	4145	4062.95	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	144	-23.84	4.58	12	0.02	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20240830	121107	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	3335495	821	82100.00	4145	4145	4040	4765	3525	4145	4062.72	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	146	-24.10	4.63	12	0.02	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20240830	111119	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	3294045	811	81100.00	4145	4145	4040	4765	3525	4145	4061.71	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	146	-24.10	4.63	12	0.02	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20240830	101113	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	3294045	811	81100.00	4145	4145	4040	4765	3525	4145	4061.71	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	146	-24.10	4.63	12	0.02	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20240830	091118	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4145	4145	4145	4145	4145	4145	4145	18	620	500	2480	5	1	3511509	146	-24.10	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20240829	161116	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.03	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.10	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20240829	151127	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.03	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.10	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20240829	141127	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.03	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.10	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20240829	131128	57	100.00	KONEX			N	N	N	N		N	4145	-5	5	-0.12	4145	1	0.03	4145	4145	4145	4770	3530	4150	4145.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.10	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.47	2600	20231031	59.42	5500	-24.64	20240820	2610	58.81	20240621	7890	-47.47	20231013	2600	59.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20240829	121128	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.13	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20240829	111127	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.13	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20240829	101119	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.13	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20240829	091125	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4580	4365	3985	3770	3390	4472	3877	18	620	500	2490	5	1	3511509	146	-24.13	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20240828	161049	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	13130710	3170	245.74	3605	4200	3605	4770	3530	4150	4142.18	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	146	-24.13	4.63	12	0.09	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20240828	151057	57	100.00	KONEX			N	N	N	N		N	4170	20	2	0.48	9611510	2322	180.00	3605	4200	3605	4770	3530	4150	4139.32	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	146	-24.24	4.65	12	0.07	-172.00	896.00	7890	20231013	-47.15	2600	20231031	60.38	5500	-24.18	20240820	2610	59.77	20240621	7890	-47.15	20231013	2600	60.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20240828	141059	57	100.00	KONEX			N	N	N	N		N	4195	45	2	1.08	532695	142	11.01	3605	4200	3605	4770	3530	4150	3751.37	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	147	-24.39	4.68	12	0.00	-172.00	896.00	7890	20231013	-46.83	2600	20231031	61.35	5500	-23.73	20240820	2610	60.73	20240621	7890	-46.83	20231013	2600	61.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20240828	131055	57	100.00	KONEX			N	N	N	N		N	4195	45	2	1.08	532695	142	11.01	3605	4200	3605	4770	3530	4150	3751.37	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	147	-24.39	4.68	12	0.00	-172.00	896.00	7890	20231013	-46.83	2600	20231031	61.35	5500	-23.73	20240820	2610	60.73	20240621	7890	-46.83	20231013	2600	61.35	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20240828	121053	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	166250	41	3.18	3605	4200	3605	4770	3530	4150	4054.88	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	147	-24.42	4.69	12	0.00	-172.00	896.00	7890	20231013	-46.77	2600	20231031	61.54	5500	-23.64	20240820	2610	60.92	20240621	7890	-46.77	20231013	2600	61.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20240828	111053	57	100.00	KONEX			N	N	N	N		N	4200	50	2	1.20	166250	41	3.18	3605	4200	3605	4770	3530	4150	4054.88	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	147	-24.42	4.69	12	0.00	-172.00	896.00	7890	20231013	-46.77	2600	20231031	61.54	5500	-23.64	20240820	2610	60.92	20240621	7890	-46.77	20231013	2600	61.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20240828	101120	57	100.00	KONEX			N	N	N	N		N	3605	-545	5	-13.13	36050	10	0.78	3605	3605	3605	4770	3530	4150	3605.00	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	127	-20.96	4.02	12	0.00	-172.00	896.00	7890	20231013	-54.31	2600	20231031	38.65	5500	-34.45	20240820	2610	38.12	20240621	7890	-54.31	20231013	2600	38.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20240828	091112	57	100.00	KONEX			N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4230	4190	4170	4130	4110	4180	4120	18	620	500	2490	5	1	3511509	146	-24.13	4.63	12	0.00	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20240827	161047	57	100.00	KONEX			N	N	N	N		N	4150	-60	5	-1.43	5421120	1290	35.12	4210	4210	4150	4840	3580	4210	4202.42	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	146	-24.13	4.63	12	0.04	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20240827	151054	57	100.00	KONEX			N	N	N	N		N	4150	-60	5	-1.43	5421120	1290	35.12	4210	4210	4150	4840	3580	4210	4202.42	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	146	-24.13	4.63	12	0.04	-172.00	896.00	7890	20231013	-47.40	2600	20231031	59.62	5500	-24.55	20240820	2610	59.00	20240621	7890	-47.40	20231013	2600	59.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20240827	141058	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	4609950	1095	29.81	4210	4210	4210	4840	3580	4210	4210.00	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	148	-24.48	4.70	12	0.03	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20240827	131101	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	421000	100	2.72	4210	4210	4210	4840	3580	4210	4210.00	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	148	-24.48	4.70	12	0.00	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20240827	121103	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	4840	3580	4210	0.00	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	148	-24.48	4.70	12	0.00	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20240827	111058	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	4840	3580	4210	0.00	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	148	-24.48	4.70	12	0.00	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20240827	101055	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	4840	3580	4210	0.00	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	148	-24.48	4.70	12	0.00	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20240827	091057	57	100.00	KONEX			N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	4840	3580	4210	0.00	0.00	0	0	5193	4701	4453	3961	3713	4577	3837	18	630	500	2520	5	1	3511509	148	-24.48	4.70	12	0.00	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20240826	161040	57	100.00	KONEX			N	N	N	N		N	4210	-735	5	-14.86	16149880	3673	2324.68	4500	4945	4205	5680	4205	4945	4396.92	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	148	-24.48	4.70	12	0.10	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20240826	151050	57	100.00	KONEX			N	N	N	N		N	4210	-735	5	-14.86	16149880	3673	2324.68	4500	4945	4205	5680	4205	4945	4396.92	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	148	-24.48	4.70	12	0.10	-172.00	896.00	7890	20231013	-46.64	2600	20231031	61.92	5500	-23.45	20240820	2610	61.30	20240621	7890	-46.64	20231013	2600	61.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20240826	141054	57	100.00	KONEX			N	N	N	N		N	4930	-15	5	-0.30	14253630	3223	2039.87	4500	4945	4205	5680	4205	4945	4422.47	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	173	-28.66	5.50	12	0.09	-172.00	896.00	7890	20231013	-37.52	2600	20231031	89.62	5500	-10.36	20240820	2610	88.89	20240621	7890	-37.52	20231013	2600	89.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20240826	131053	57	100.00	KONEX			N	N	N	N		N	4500	-445	5	-9.00	11899255	2700	1708.86	4500	4500	4205	5680	4205	4945	4407.13	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	158	-26.16	5.02	12	0.08	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20240826	121049	57	100.00	KONEX			N	N	N	N		N	4205	-740	4	-14.96	3143465	723	457.59	4500	4500	4205	5680	4205	4945	4347.81	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	148	-24.45	4.69	12	0.02	-172.00	896.00	7890	20231013	-46.70	2600	20231031	61.73	5500	-23.55	20240820	2610	61.11	20240621	7890	-46.70	20231013	2600	61.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20240826	111051	57	100.00	KONEX			N	N	N	N		N	4205	-740	4	-14.96	3004700	690	436.71	4500	4500	4205	5680	4205	4945	4354.64	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	148	-24.45	4.69	12	0.02	-172.00	896.00	7890	20231013	-46.70	2600	20231031	61.73	5500	-23.55	20240820	2610	61.11	20240621	7890	-46.70	20231013	2600	61.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20240826	101053	57	100.00	KONEX			N	N	N	N		N	4500	-445	5	-9.00	1480500	329	208.23	4500	4500	4500	5680	4205	4945	4500.00	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	158	-26.16	5.02	12	0.01	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20240826	091048	57	100.00	KONEX			N	N	N	N		N	4945	0	3	0.00	0	0	0.00	0	0	0	5680	4205	4945	0.00	0.00	0	0	5485	5215	4730	4460	3975	4972	4217	18	735	500	2960	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	7890	-37.33	20231013	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20240823	161041	57	100.00	KONEX			N	N	N	N		N	4945	-45	5	-0.90	679565	158	15.31	4985	5000	4245	5730	4245	4990	4301.04	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	7890	-37.33	20231013	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20240823	151050	57	100.00	KONEX			N	N	N	N		N	4945	-45	5	-0.90	679565	158	15.31	4985	5000	4245	5730	4245	4990	4301.04	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	7890	-37.33	20231013	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20240823	141050	57	100.00	KONEX			N	N	N	N		N	4945	-45	5	-0.90	679565	158	15.31	4985	5000	4245	5730	4245	4990	4301.04	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	7890	-37.33	20231013	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20240823	131048	57	100.00	KONEX			N	N	N	N		N	4945	-45	5	-0.90	679565	158	15.31	4985	5000	4245	5730	4245	4990	4301.04	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	7890	-37.33	20231013	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20240823	121048	57	100.00	KONEX			N	N	N	N		N	4945	-45	5	-0.90	679565	158	15.31	4985	5000	4245	5730	4245	4990	4301.04	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	174	-28.75	5.52	12	0.00	-172.00	896.00	7890	20231013	-37.33	2600	20231031	90.19	5500	-10.09	20240820	2610	89.46	20240621	7890	-37.33	20231013	2600	90.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20240823	111045	57	100.00	KONEX			N	N	N	N		N	4245	-745	4	-14.93	627925	146	14.15	4985	5000	4245	5730	4245	4990	4300.86	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	149	-24.68	4.74	12	0.00	-172.00	896.00	7890	20231013	-46.20	2600	20231031	63.27	5500	-22.82	20240820	2610	62.64	20240621	7890	-46.20	20231013	2600	63.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20240823	101050	57	100.00	KONEX			N	N	N	N		N	4245	-745	4	-14.93	182200	41	3.97	4985	5000	4245	5730	4245	4990	4443.90	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	149	-24.68	4.74	12	0.00	-172.00	896.00	7890	20231013	-46.20	2600	20231031	63.27	5500	-22.82	20240820	2610	62.64	20240621	7890	-46.20	20231013	2600	63.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20240823	091049	57	100.00	KONEX			N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	5730	4245	4990	0.00	0.00	0	0	5496	5242	4746	4492	3996	4995	4245	18	740	500	2990	5	1	3511509	175	-29.01	5.57	12	0.00	-172.00	896.00	7890	20231013	-36.76	2600	20231031	91.92	5500	-9.27	20240820	2610	91.19	20240621	7890	-36.76	20231013	2600	91.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20240822	161042	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	5133985	1032	3329.03	5000	5000	4250	5750	4250	5000	4974.79	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	5	1	3511509	175	-29.01	5.57	12	0.03	-172.00	896.00	7890	20231013	-36.76	2600	20231031	91.92	5500	-9.27	20240820	2610	91.19	20240621	7890	-36.76	20231013	2600	91.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20240822	151051	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	5109035	1027	3312.90	5000	5000	4250	5750	4250	5000	4974.72	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	5	1	3511509	175	-29.01	5.57	12	0.03	-172.00	896.00	7890	20231013	-36.76	2600	20231031	91.92	5500	-9.27	20240820	2610	91.19	20240621	7890	-36.76	20231013	2600	91.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20240822	141052	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	5109035	1027	3312.90	5000	5000	4250	5750	4250	5000	4974.72	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	5	1	3511509	175	-29.01	5.57	12	0.03	-172.00	896.00	7890	20231013	-36.76	2600	20231031	91.92	5500	-9.27	20240820	2610	91.19	20240621	7890	-36.76	20231013	2600	91.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20240822	131050	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	114235	26	83.87	5000	5000	4250	5750	4250	5000	4393.65	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	5	1	3511509	175	-29.01	5.57	12	0.00	-172.00	896.00	7890	20231013	-36.76	2600	20231031	91.92	5500	-9.27	20240820	2610	91.19	20240621	7890	-36.76	20231013	2600	91.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20240822	121055	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	114235	26	83.87	5000	5000	4250	5750	4250	5000	4393.65	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	5	1	3511509	175	-29.01	5.57	12	0.00	-172.00	896.00	7890	20231013	-36.76	2600	20231031	91.92	5500	-9.27	20240820	2610	91.19	20240621	7890	-36.76	20231013	2600	91.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20240822	111045	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.23	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20240822	101045	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	3.23	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20240822	091046	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	18	750	500	3000	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20240821	161039	57	100.00	KONEX			N	N	N	N		N	5000	600	2	13.64	155000	31	4.43	5000	5000	5000	5060	3740	4400	5000.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20240821	151052	57	100.00	KONEX			N	N	N	N		N	5000	600	2	13.64	155000	31	4.43	5000	5000	5000	5060	3740	4400	5000.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20240821	141049	57	100.00	KONEX			N	N	N	N		N	5000	600	2	13.64	155000	31	4.43	5000	5000	5000	5060	3740	4400	5000.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20240821	131056	57	100.00	KONEX			N	N	N	N		N	5000	600	2	13.64	155000	31	4.43	5000	5000	5000	5060	3740	4400	5000.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20240821	121056	57	100.00	KONEX			N	N	N	N		N	5000	600	2	13.64	155000	31	4.43	5000	5000	5000	5060	3740	4400	5000.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20240821	111050	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	5	1	3511509	155	-25.58	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20240821	101055	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	5	1	3511509	155	-25.58	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20240821	091046	57	100.00	KONEX			N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5060	3740	4400	0.00	0.00	0	0	5866	5132	4766	4032	3666	4950	3850	18	660	500	2640	5	1	3511509	155	-25.58	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20240820	161034	57	100.00	KONEX			N	N	N	N		N	4400	-600	5	-12.00	3163830	699	332.86	5000	5500	4400	5750	4250	5000	4526.22	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	5	1	3511509	155	-25.58	4.91	12	0.02	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20240820	151046	57	100.00	KONEX			N	N	N	N		N	4500	-500	5	-10.00	3154930	697	331.90	5000	5500	4400	5750	4250	5000	4526.44	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	5	1	3511509	158	-26.16	5.02	12	0.02	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20240820	141043	57	100.00	KONEX			N	N	N	N		N	4500	-500	5	-10.00	859930	187	89.05	5000	5500	4400	5750	4250	5000	4598.56	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	5	1	3511509	158	-26.16	5.02	12	0.01	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20240820	131046	57	100.00	KONEX			N	N	N	N		N	4400	-600	5	-12.00	855430	186	88.57	5000	5500	4400	5750	4250	5000	4599.09	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	5	1	3511509	155	-25.58	4.91	12	0.01	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20240820	121038	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	811430	176	83.81	5000	5500	4400	5750	4250	5000	4610.40	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	5	1	3511509	175	-29.04	5.57	12	0.01	-172.00	896.00	7890	20231013	-36.69	2600	20231031	92.12	5500	-9.18	20240820	2610	91.38	20240621	7890	-36.69	20231013	2600	92.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20240820	111038	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	811430	176	83.81	5000	5500	4400	5750	4250	5000	4610.40	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	5	1	3511509	175	-29.04	5.57	12	0.01	-172.00	896.00	7890	20231013	-36.69	2600	20231031	92.12	5500	-9.18	20240820	2610	91.38	20240621	7890	-36.69	20231013	2600	92.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20240820	101034	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	210900	42	20.00	5000	5500	5000	5750	4250	5000	5021.43	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20240820	091038	57	100.00	KONEX			N	N	N	N		N	5500	500	2	10.00	145500	29	13.81	5000	5500	5000	5750	4250	5000	5017.24	0.00	0	0	5996	5497	4661	4162	3326	5080	3745	18	750	500	3000	10	1	3511509	193	-31.98	6.14	12	0.00	-172.00	896.00	7890	20231013	-30.29	2600	20231031	111.54	5500	0.00	20240820	2610	110.73	20240621	7890	-30.29	20231013	2600	111.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20240819	161025	57	100.00	KONEX			N	N	N	N		N	5000	500	2	11.11	1038570	210	18.72	5160	5160	3825	5170	3825	4500	4945.57	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	176	-29.07	5.58	12	0.01	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5160	-3.10	20240819	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20240819	151035	57	100.00	KONEX			N	N	N	N		N	5000	500	2	11.11	1038570	210	18.72	5160	5160	3825	5170	3825	4500	4945.57	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	176	-29.07	5.58	12	0.01	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5160	-3.10	20240819	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20240819	141036	57	100.00	KONEX			N	N	N	N		N	5000	500	2	11.11	1038570	210	18.72	5160	5160	3825	5170	3825	4500	4945.57	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	176	-29.07	5.58	12	0.01	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5160	-3.10	20240819	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20240819	131031	57	100.00	KONEX			N	N	N	N		N	5000	500	2	11.11	1038570	210	18.72	5160	5160	3825	5170	3825	4500	4945.57	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	176	-29.07	5.58	12	0.01	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5160	-3.10	20240819	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20240819	121031	57	100.00	KONEX			N	N	N	N		N	5160	660	2	14.67	10320	2	0.18	5160	5160	5160	5170	3825	4500	5160.00	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	181	-30.00	5.76	12	0.00	-172.00	896.00	7890	20231013	-34.60	2600	20231031	98.46	5160	0.00	20240819	2610	97.70	20240621	7890	-34.60	20231013	2600	98.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20240819	111032	57	100.00	KONEX			N	N	N	N		N	5160	660	2	14.67	10320	2	0.18	5160	5160	5160	5170	3825	4500	5160.00	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	181	-30.00	5.76	12	0.00	-172.00	896.00	7890	20231013	-34.60	2600	20231031	98.46	5160	0.00	20240819	2610	97.70	20240621	7890	-34.60	20231013	2600	98.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20240819	101031	57	100.00	KONEX			N	N	N	N		N	5160	660	2	14.67	10320	2	0.18	5160	5160	5160	5170	3825	4500	5160.00	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	10	1	3511509	181	-30.00	5.76	12	0.00	-172.00	896.00	7890	20231013	-34.60	2600	20231031	98.46	5160	0.00	20240819	2610	97.70	20240621	7890	-34.60	20231013	2600	98.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20240819	091031	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	5300	4900	4200	3800	3100	4550	3450	18	670	500	2700	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	4600	-2.17	20240816	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20240816	161022	57	100.00	KONEX			N	N	N	N		N	4500	500	2	12.50	4545470	1122	2876.92	4600	4600	3500	4600	3400	4000	4051.22	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	158	-26.16	5.02	12	0.03	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	4600	-2.17	20240816	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20240816	151027	57	100.00	KONEX			N	N	N	N		N	4500	500	2	12.50	4545470	1122	2876.92	4600	4600	3500	4600	3400	4000	4051.22	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	158	-26.16	5.02	12	0.03	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	4600	-2.17	20240816	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20240816	141030	57	100.00	KONEX			N	N	N	N		N	4545	545	2	13.62	4050970	1012	2594.87	4600	4600	3500	4600	3400	4000	4002.93	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	160	-26.42	5.07	12	0.03	-172.00	896.00	7890	20231013	-42.40	2600	20231031	74.81	4600	-1.20	20240816	2610	74.14	20240621	7890	-42.40	20231013	2600	74.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20240816	131033	57	100.00	KONEX			N	N	N	N		N	4545	545	2	13.62	4050970	1012	2594.87	4600	4600	3500	4600	3400	4000	4002.93	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	160	-26.42	5.07	12	0.03	-172.00	896.00	7890	20231013	-42.40	2600	20231031	74.81	4600	-1.20	20240816	2610	74.14	20240621	7890	-42.40	20231013	2600	74.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20240816	121026	57	100.00	KONEX			N	N	N	N		N	4545	545	2	13.62	4037335	1009	2587.18	4600	4600	3500	4600	3400	4000	4001.32	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	160	-26.42	5.07	12	0.03	-172.00	896.00	7890	20231013	-42.40	2600	20231031	74.81	4600	-1.20	20240816	2610	74.14	20240621	7890	-42.40	20231013	2600	74.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20240816	111031	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	8600	2	5.13	4600	4600	4000	4600	3400	4000	4300.00	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	140	-23.26	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.30	2600	20231031	53.85	4600	-13.04	20240816	2610	53.26	20240621	7890	-49.30	20231013	2600	53.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20240816	101027	57	100.00	KONEX			N	N	N	N		N	4600	600	1	15.00	4600	1	2.56	4600	4600	4600	4600	3400	4000	4600.00	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	162	-26.74	5.13	12	0.00	-172.00	896.00	7890	20231013	-41.70	2600	20231031	76.92	4600	0.00	20240816	2610	76.25	20240621	7890	-41.70	20231013	2600	76.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20240816	091029	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4666	4332	4166	3832	3666	4250	3750	18	600	500	2400	5	1	3511509	140	-23.26	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.30	2600	20231031	53.85	4505	-11.21	20240409	2610	53.26	20240621	7890	-49.30	20231013	2600	53.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20240814	161029	57	100.00	KONEX			N	N	N	N		N	4000	-300	5	-6.98	172980	39	9.49	4500	4500	4000	4945	3655	4300	4435.38	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	140	-23.26	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.30	2600	20231031	53.85	4505	-11.21	20240409	2610	53.26	20240621	7890	-49.30	20231013	2600	53.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20240814	151030	57	100.00	KONEX			N	N	N	N		N	4380	80	2	1.86	168980	38	9.25	4500	4500	4380	4945	3655	4300	4446.84	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	154	-25.47	4.89	12	0.00	-172.00	896.00	7890	20231013	-44.49	2600	20231031	68.46	4505	-2.77	20240409	2610	67.82	20240621	7890	-44.49	20231013	2600	68.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20240814	141035	57	100.00	KONEX			N	N	N	N		N	4380	80	2	1.86	168980	38	9.25	4500	4500	4380	4945	3655	4300	4446.84	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	154	-25.47	4.89	12	0.00	-172.00	896.00	7890	20231013	-44.49	2600	20231031	68.46	4505	-2.77	20240409	2610	67.82	20240621	7890	-44.49	20231013	2600	68.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20240814	131033	57	100.00	KONEX			N	N	N	N		N	4485	185	2	4.30	107660	24	5.84	4500	4500	4485	4945	3655	4300	4485.83	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	157	-26.08	5.01	12	0.00	-172.00	896.00	7890	20231013	-43.16	2600	20231031	72.50	4505	-0.44	20240409	2610	71.84	20240621	7890	-43.16	20231013	2600	72.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20240814	121026	57	100.00	KONEX			N	N	N	N		N	4485	185	2	4.30	107660	24	5.84	4500	4500	4485	4945	3655	4300	4485.83	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	157	-26.08	5.01	12	0.00	-172.00	896.00	7890	20231013	-43.16	2600	20231031	72.50	4505	-0.44	20240409	2610	71.84	20240621	7890	-43.16	20231013	2600	72.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20240814	111021	57	100.00	KONEX			N	N	N	N		N	4485	185	2	4.30	107660	24	5.84	4500	4500	4485	4945	3655	4300	4485.83	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	157	-26.08	5.01	12	0.00	-172.00	896.00	7890	20231013	-43.16	2600	20231031	72.50	4505	-0.44	20240409	2610	71.84	20240621	7890	-43.16	20231013	2600	72.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20240814	101019	57	100.00	KONEX			N	N	N	N		N	4500	200	2	4.65	4500	1	0.24	4500	4500	4500	4945	3655	4300	4500.00	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	4505	-0.11	20240409	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20240814	091054	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	5166	4732	4066	3632	2966	4400	3300	18	645	500	2580	5	1	3511509	151	-25.00	4.80	12	0.00	-172.00	896.00	7890	20231013	-45.50	2600	20231031	65.38	4505	-4.55	20240409	2610	64.75	20240621	7890	-45.50	20231013	2600	65.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20240813	161013	57	100.00	KONEX			N	N	N	N		N	4300	305	2	7.63	1789630	411	39.94	4490	4500	3400	4590	3400	3995	4354.33	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	151	-25.00	4.80	12	0.01	-172.00	896.00	7890	20231013	-45.50	2600	20231031	65.38	4505	-4.55	20240409	2610	64.75	20240621	7890	-45.50	20231013	2600	65.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20240813	151020	57	100.00	KONEX			N	N	N	N		N	4300	305	2	7.63	1789630	411	39.94	4490	4500	3400	4590	3400	3995	4354.33	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	151	-25.00	4.80	12	0.01	-172.00	896.00	7890	20231013	-45.50	2600	20231031	65.38	4505	-4.55	20240409	2610	64.75	20240621	7890	-45.50	20231013	2600	65.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20240813	141018	57	100.00	KONEX			N	N	N	N		N	3405	-590	5	-14.77	1785330	410	39.84	4490	4500	3400	4590	3400	3995	4354.46	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	120	-19.80	3.80	12	0.01	-172.00	896.00	7890	20231013	-56.84	2600	20231031	30.96	4505	-24.42	20240409	2610	30.46	20240621	7890	-56.84	20231013	2600	30.96	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20240813	131019	57	100.00	KONEX			N	N	N	N		N	4485	490	2	12.27	1607275	358	34.79	4490	4500	3400	4590	3400	3995	4489.59	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	157	-26.08	5.01	12	0.01	-172.00	896.00	7890	20231013	-43.16	2600	20231031	72.50	4505	-0.44	20240409	2610	71.84	20240621	7890	-43.16	20231013	2600	72.50	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20240813	121013	57	100.00	KONEX			N	N	N	N		N	4490	495	2	12.39	1599390	356	34.60	4490	4500	4490	4590	3400	3995	4492.67	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	158	-26.10	5.01	12	0.01	-172.00	896.00	7890	20231013	-43.09	2600	20231031	72.69	4505	-0.33	20240409	2610	72.03	20240621	7890	-43.09	20231013	2600	72.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20240813	111012	57	100.00	KONEX			N	N	N	N		N	4490	495	2	12.39	1599390	356	34.60	4490	4500	4490	4590	3400	3995	4492.67	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	158	-26.10	5.01	12	0.01	-172.00	896.00	7890	20231013	-43.09	2600	20231031	72.69	4505	-0.33	20240409	2610	72.03	20240621	7890	-43.09	20231013	2600	72.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20240813	101011	57	100.00	KONEX			N	N	N	N		N	4490	495	2	12.39	1392850	310	30.13	4490	4500	4490	4590	3400	3995	4493.06	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	158	-26.10	5.01	12	0.01	-172.00	896.00	7890	20231013	-43.09	2600	20231031	72.69	4505	-0.33	20240409	2610	72.03	20240621	7890	-43.09	20231013	2600	72.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20240813	091018	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4201	4097	3891	3787	3581	4150	3840	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4505	-11.32	20240409	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20240812	161003	57	100.00	KONEX			N	N	N	N		N	3995	310	2	8.41	4074550	1029	259.19	3685	3995	3685	4235	3135	3685	3959.72	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	140	-23.23	4.46	12	0.03	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4505	-11.32	20240409	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20240812	151006	57	100.00	KONEX			N	N	N	N		N	3995	310	2	8.41	4074550	1029	259.19	3685	3995	3685	4235	3135	3685	3959.72	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	140	-23.23	4.46	12	0.03	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4505	-11.32	20240409	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20240812	141006	57	100.00	KONEX			N	N	N	N		N	3995	310	2	8.41	4074550	1029	259.19	3685	3995	3685	4235	3135	3685	3959.72	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	140	-23.23	4.46	12	0.03	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4505	-11.32	20240409	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20240812	131001	57	100.00	KONEX			N	N	N	N		N	3995	310	2	8.41	883215	229	57.68	3685	3995	3685	4235	3135	3685	3856.83	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	140	-23.23	4.46	12	0.01	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4505	-11.32	20240409	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20240812	121003	57	100.00	KONEX			N	N	N	N		N	3995	310	2	8.41	883215	229	57.68	3685	3995	3685	4235	3135	3685	3856.83	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	140	-23.23	4.46	12	0.01	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	4505	-11.32	20240409	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20240812	111006	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	368500	100	25.19	3685	3685	3685	4235	3135	3685	3685.00	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	129	-21.42	4.11	12	0.00	-172.00	896.00	7890	20231013	-53.30	2600	20231031	41.73	4505	-18.20	20240409	2610	41.19	20240621	7890	-53.30	20231013	2600	41.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20240812	100954	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	3685	1	0.25	3685	3685	3685	4235	3135	3685	3685.00	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	129	-21.42	4.11	12	0.00	-172.00	896.00	7890	20231013	-53.30	2600	20231031	41.73	4505	-18.20	20240409	2610	41.19	20240621	7890	-53.30	20231013	2600	41.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20240812	090953	57	100.00	KONEX			N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4235	3135	3685	0.00	0.00	0	0	4005	3845	3525	3365	3045	3925	3445	18	550	500	2210	5	1	3511509	129	-21.42	4.11	12	0.00	-172.00	896.00	7890	20231013	-53.30	2600	20231031	41.73	4505	-18.20	20240409	2610	41.19	20240621	7890	-53.30	20231013	2600	41.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20240809	160949	57	100.00	KONEX			N	N	N	N		N	3685	480	1	14.98	1281025	397	39.27	3250	3685	3205	3685	2725	3205	3226.76	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	129	-21.42	4.11	12	0.01	-172.00	896.00	7890	20231013	-53.30	2600	20231031	41.73	4505	-18.20	20240409	2610	41.19	20240621	7890	-53.30	20231013	2600	41.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20240809	151011	57	100.00	KONEX			N	N	N	N		N	3250	45	2	1.40	1269970	394	38.97	3250	3250	3205	3685	2725	3205	3223.27	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	114	-18.90	3.63	12	0.01	-172.00	896.00	7890	20231013	-58.81	2600	20231031	25.00	4505	-27.86	20240409	2610	24.52	20240621	7890	-58.81	20231013	2600	25.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20240809	141017	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	484000	151	14.94	3250	3250	3205	3685	2725	3205	3205.30	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.00	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20240809	131008	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	307725	96	9.50	3250	3250	3205	3685	2725	3205	3205.47	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.00	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20240809	121008	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	307725	96	9.50	3250	3250	3205	3685	2725	3205	3205.47	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.00	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20240809	110959	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	0	0	0.00	0	0	0	3685	2725	3205	0.00	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.00	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20240809	101007	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	0	0	0.00	0	0	0	3685	2725	3205	0.00	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.00	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20240809	091003	57	100.00	KONEX			N	N	N	N		N	3205	0	3	0.00	0	0	0.00	0	0	0	3685	2725	3205	0.00	0.00	0	0	3341	3272	3136	3067	2931	3307	3102	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.00	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20240808	160944	57	100.00	KONEX			N	N	N	N		N	3205	5	2	0.16	3035245	1011	2973.53	3000	3205	3000	3680	2720	3200	3002.22	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	113	-18.63	3.58	12	0.03	-172.00	896.00	7890	20231013	-59.38	2600	20231031	23.27	4505	-28.86	20240409	2610	22.80	20240621	7890	-59.38	20231013	2600	23.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20240808	151000	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3006400	1002	2947.06	3000	3200	3000	3680	2720	3200	3000.40	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.03	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20240808	141000	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3003200	1001	2944.12	3000	3200	3000	3680	2720	3200	3000.20	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.03	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20240808	130958	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3003200	1001	2944.12	3000	3200	3000	3680	2720	3200	3000.20	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.03	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20240808	121002	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	3003200	1001	2944.12	3000	3200	3000	3680	2720	3200	3000.20	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.03	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20240808	110956	57	100.00	KONEX			N	N	N	N		N	3000	-200	5	-6.25	2658000	886	2605.88	3000	3000	3000	3680	2720	3200	3000.00	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	105	-17.44	3.35	12	0.03	-172.00	896.00	7890	20231013	-61.98	2600	20231031	15.38	4505	-33.41	20240409	2610	14.94	20240621	7890	-61.98	20231013	2600	15.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20240808	100953	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20240808	090948	57	100.00	KONEX			N	N	N	N		N	3200	0	3	0.00	0	0	0.00	0	0	0	3680	2720	3200	0.00	0.00	0	0	3243	3221	3178	3156	3113	3232	3167	18	480	500	1920	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
130	20240807	160934	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	106655	34	2.27	3135	3200	3135	3460	2560	3010	3136.91	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
131	20240807	150947	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	106655	34	2.27	3135	3200	3135	3460	2560	3010	3136.91	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
132	20240807	140952	57	100.00	KONEX			N	N	N	N		N	3200	190	2	6.31	106655	34	2.27	3135	3200	3135	3460	2560	3010	3136.91	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	112	-18.60	3.57	12	0.00	-172.00	896.00	7890	20231013	-59.44	2600	20231031	23.08	4505	-28.97	20240409	2610	22.61	20240621	7890	-59.44	20231013	2600	23.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
133	20240807	130947	57	100.00	KONEX			N	N	N	N		N	3135	125	2	4.15	103455	33	2.20	3135	3135	3135	3460	2560	3010	3135.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2610	20.11	20240621	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
134	20240807	120948	57	100.00	KONEX			N	N	N	N		N	3135	125	2	4.15	100320	32	2.13	3135	3135	3135	3460	2560	3010	3135.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2610	20.11	20240621	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
135	20240807	110948	57	100.00	KONEX			N	N	N	N		N	3135	125	2	4.15	97185	31	2.07	3135	3135	3135	3460	2560	3010	3135.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2610	20.11	20240621	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
136	20240807	100940	57	100.00	KONEX			N	N	N	N		N	3135	125	2	4.15	3135	1	0.07	3135	3135	3135	3460	2560	3010	3135.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	110	-18.23	3.50	12	0.00	-172.00	896.00	7890	20231013	-60.27	2600	20231031	20.58	4505	-30.41	20240409	2610	20.11	20240621	7890	-60.27	20231013	2600	20.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
137	20240807	091009	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
138	20240806	160930	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	4515000	1500	15000.00	3010	3010	3010	3460	2560	3010	3010.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.04	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
139	20240806	150943	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	4515000	1500	15000.00	3010	3010	3010	3460	2560	3010	3010.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.04	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
140	20240806	140938	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	602000	200	2000.00	3010	3010	3010	3460	2560	3010	3010.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.01	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
141	20240806	130943	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
142	20240806	120945	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
143	20240806	110931	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
144	20240806	100931	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
145	20240806	090939	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3010	3010	3010	3010	3010	3010	3010	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
146	20240805	160919	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	30100	10	0.43	3010	3010	3010	3460	2560	3010	3010.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
147	20240805	150935	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
148	20240805	140936	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
149	20240805	130934	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
150	20240805	120929	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
151	20240805	110928	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
152	20240805	100925	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
153	20240805	090919	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3016	3012	3006	3002	2996	3015	3005	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
154	20240802	160912	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	7024370	2337	68.74	3000	3010	3000	3460	2560	3010	3005.72	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.07	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
155	20240802	150912	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	6913000	2300	67.65	3000	3010	3000	3460	2560	3010	3005.65	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.07	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
156	20240802	140915	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	6913000	2300	67.65	3000	3010	3000	3460	2560	3010	3005.65	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.07	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
157	20240802	130913	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	6913000	2300	67.65	3000	3010	3000	3460	2560	3010	3005.65	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.07	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
158	20240802	120912	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	6913000	2300	67.65	3000	3010	3000	3460	2560	3010	3005.65	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.07	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
159	20240802	110913	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	6723370	2237	65.79	3000	3010	3000	3460	2560	3010	3005.53	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.06	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
160	20240802	100908	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
161	20240802	090915	57	100.00	KONEX			N	N	N	N		N	3010	0	3	0.00	0	0	0.00	0	0	0	3460	2560	3010	0.00	0.00	0	0	3063	3036	2983	2956	2903	3050	2970	18	450	500	1800	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
162	20240801	160909	57	100.00	KONEX			N	N	N	N		N	3010	15	2	0.50	10195600	3400	3366.34	3010	3010	2930	3440	2550	2995	2998.71	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	106	-17.50	3.36	12	0.10	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
163	20240801	150930	57	100.00	KONEX			N	N	N	N		N	3010	15	2	0.50	10195600	3400	3366.34	3010	3010	2930	3440	2550	2995	2998.71	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	106	-17.50	3.36	12	0.10	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
164	20240801	140920	57	100.00	KONEX			N	N	N	N		N	3010	15	2	0.50	2670600	900	891.09	3010	3010	2930	3440	2550	2995	2967.33	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	106	-17.50	3.36	12	0.03	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
165	20240801	130913	57	100.00	KONEX			N	N	N	N		N	2930	-65	5	-2.17	1614090	549	543.56	3010	3010	2930	3440	2550	2995	2940.05	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	103	-17.03	3.27	12	0.02	-172.00	896.00	7890	20231013	-62.86	2600	20231031	12.69	4505	-34.96	20240409	2610	12.26	20240621	7890	-62.86	20231013	2600	12.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
166	20240801	120916	57	100.00	KONEX			N	N	N	N		N	3010	15	2	0.50	207690	69	68.32	3010	3010	3010	3440	2550	2995	3010.00	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
167	20240801	110918	57	100.00	KONEX			N	N	N	N		N	3010	15	2	0.50	3010	1	0.99	3010	3010	3010	3440	2550	2995	3010.00	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	106	-17.50	3.36	12	0.00	-172.00	896.00	7890	20231013	-61.85	2600	20231031	15.77	4505	-33.19	20240409	2610	15.33	20240621	7890	-61.85	20231013	2600	15.77	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
168	20240801	100912	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	105	-17.41	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2610	14.75	20240621	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
169	20240801	090903	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3011	3002	2991	2982	2971	2997	2977	18	445	500	1790	5	1	3511509	105	-17.41	3.34	12	0.00	-172.00	896.00	7890	20231013	-62.04	2600	20231031	15.19	4505	-33.52	20240409	2610	14.75	20240621	7890	-62.04	20231013	2600	15.19	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N