KissMeData/413300/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	161231	57	100.00	KONEX			N	N	N	N		N	1499	-214	5	-12.49	530442	342	11400.00	1900	1900	1457	1969	1457	1713	1551.00	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	20	-3.03	1.78	12	0.03	-495.00	842.00	4690	20231114	-68.04	1305	20240819	14.87	4495	-66.65	20240105	1305	14.87	20240819	4690	-68.04	20231114	1305	14.87	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240830	151248	57	100.00	KONEX			N	N	N	N		N	1500	-213	5	-12.43	528943	341	11366.67	1900	1900	1457	1969	1457	1713	1551.15	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	20	-3.03	1.78	12	0.03	-495.00	842.00	4690	20231114	-68.02	1305	20240819	14.94	4495	-66.63	20240105	1305	14.94	20240819	4690	-68.02	20231114	1305	14.94	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240830	141245	57	100.00	KONEX			N	N	N	N		N	1457	-256	4	-14.94	381677	240	8000.00	1900	1900	1457	1969	1457	1713	1590.32	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	19	-2.94	1.73	12	0.02	-495.00	842.00	4690	20231114	-68.93	1305	20240819	11.65	4495	-67.59	20240105	1305	11.65	20240819	4690	-68.93	20231114	1305	11.65	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240830	131237	57	100.00	KONEX			N	N	N	N		N	1457	-256	4	-14.94	380220	239	7966.67	1900	1900	1457	1969	1457	1713	1590.88	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	19	-2.94	1.73	12	0.02	-495.00	842.00	4690	20231114	-68.93	1305	20240819	11.65	4495	-67.59	20240105	1305	11.65	20240819	4690	-68.93	20231114	1305	11.65	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240830	121243	57	100.00	KONEX			N	N	N	N		N	1690	-23	5	-1.34	377264	237	7900.00	1900	1900	1565	1969	1457	1713	1591.83	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	22	-3.41	2.01	12	0.02	-495.00	842.00	4690	20231114	-63.97	1305	20240819	29.50	4495	-62.40	20240105	1305	29.50	20240819	4690	-63.97	20231114	1305	29.50	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240830	111255	57	100.00	KONEX			N	N	N	N		N	1690	-23	5	-1.34	377264	237	7900.00	1900	1900	1565	1969	1457	1713	1591.83	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	22	-3.41	2.01	12	0.02	-495.00	842.00	4690	20231114	-63.97	1305	20240819	29.50	4495	-62.40	20240105	1305	29.50	20240819	4690	-63.97	20231114	1305	29.50	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240830	101249	57	100.00	KONEX			N	N	N	N		N	1889	176	2	10.27	185764	117	3900.00	1900	1900	1565	1969	1457	1713	1587.73	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	25	-3.82	2.24	12	0.01	-495.00	842.00	4690	20231114	-59.72	1305	20240819	44.75	4495	-57.98	20240105	1305	44.75	20240819	4690	-59.72	20231114	1305	44.75	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240830	091253	57	100.00	KONEX			N	N	N	N		N	1900	187	2	10.92	1900	1	33.33	1900	1900	1900	1969	1457	1713	1900.00	0.00	0	0	1755	1734	1692	1671	1629	1744	1681	7	256	500	1020	1	1	1305515	25	-3.84	2.26	12	0.00	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240829	161253	57	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	5063	3	150.00	1650	1713	1650	1713	1267	1490	1687.67	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.46	2.03	12	0.00	-495.00	842.00	4690	20231114	-63.48	1305	20240819	31.26	4495	-61.89	20240105	1305	31.26	20240819	4690	-63.48	20231114	1305	31.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240829	151306	57	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	5063	3	150.00	1650	1713	1650	1713	1267	1490	1687.67	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.46	2.03	12	0.00	-495.00	842.00	4690	20231114	-63.48	1305	20240819	31.26	4495	-61.89	20240105	1305	31.26	20240819	4690	-63.48	20231114	1305	31.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240829	141306	57	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	5063	3	150.00	1650	1713	1650	1713	1267	1490	1687.67	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.46	2.03	12	0.00	-495.00	842.00	4690	20231114	-63.48	1305	20240819	31.26	4495	-61.89	20240105	1305	31.26	20240819	4690	-63.48	20231114	1305	31.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240829	131306	57	100.00	KONEX			N	N	N	N		N	1713	223	1	14.97	5063	3	150.00	1650	1713	1650	1713	1267	1490	1687.67	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.46	2.03	12	0.00	-495.00	842.00	4690	20231114	-63.48	1305	20240819	31.26	4495	-61.89	20240105	1305	31.26	20240819	4690	-63.48	20231114	1305	31.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240829	121306	57	100.00	KONEX			N	N	N	N		N	1650	160	2	10.74	1650	1	50.00	1650	1650	1650	1713	1267	1490	1650.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1305	20240819	26.44	4495	-63.29	20240105	1305	26.44	20240819	4690	-64.82	20231114	1305	26.44	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240829	111305	57	100.00	KONEX			N	N	N	N		N	1650	160	2	10.74	1650	1	50.00	1650	1650	1650	1713	1267	1490	1650.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1305	20240819	26.44	4495	-63.29	20240105	1305	26.44	20240819	4690	-64.82	20231114	1305	26.44	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240829	101255	57	100.00	KONEX			N	N	N	N		N	1650	160	2	10.74	1650	1	50.00	1650	1650	1650	1713	1267	1490	1650.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1305	20240819	26.44	4495	-63.29	20240105	1305	26.44	20240819	4690	-64.82	20231114	1305	26.44	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240829	091305	57	100.00	KONEX			N	N	N	N		N	1650	160	2	10.74	1650	1	50.00	1650	1650	1650	1713	1267	1490	1650.00	0.00	0	0	1490	1490	1490	1490	1490	1490	1490	7	223	500	890	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1305	20240819	26.44	4495	-63.29	20240105	1305	26.44	20240819	4690	-64.82	20231114	1305	26.44	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240828	161221	57	100.00	KONEX			N	N	N	N		N	1490	-190	5	-11.31	2980	2	0.95	1490	1490	1490	1932	1428	1680	1490.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	19	-3.01	1.77	12	0.00	-495.00	842.00	4690	20231114	-68.23	1305	20240819	14.18	4495	-66.85	20240105	1305	14.18	20240819	4690	-68.23	20231114	1305	14.18	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240828	151230	57	100.00	KONEX			N	N	N	N		N	1490	-190	5	-11.31	2980	2	0.95	1490	1490	1490	1932	1428	1680	1490.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	19	-3.01	1.77	12	0.00	-495.00	842.00	4690	20231114	-68.23	1305	20240819	14.18	4495	-66.85	20240105	1305	14.18	20240819	4690	-68.23	20231114	1305	14.18	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240828	141231	57	100.00	KONEX			N	N	N	N		N	1490	-190	5	-11.31	2980	2	0.95	1490	1490	1490	1932	1428	1680	1490.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	19	-3.01	1.77	12	0.00	-495.00	842.00	4690	20231114	-68.23	1305	20240819	14.18	4495	-66.85	20240105	1305	14.18	20240819	4690	-68.23	20231114	1305	14.18	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240828	131230	57	100.00	KONEX			N	N	N	N		N	1490	-190	5	-11.31	2980	2	0.95	1490	1490	1490	1932	1428	1680	1490.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	19	-3.01	1.77	12	0.00	-495.00	842.00	4690	20231114	-68.23	1305	20240819	14.18	4495	-66.85	20240105	1305	14.18	20240819	4690	-68.23	20231114	1305	14.18	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240828	121227	57	100.00	KONEX			N	N	N	N		N	1490	-190	5	-11.31	2980	2	0.95	1490	1490	1490	1932	1428	1680	1490.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	19	-3.01	1.77	12	0.00	-495.00	842.00	4690	20231114	-68.23	1305	20240819	14.18	4495	-66.85	20240105	1305	14.18	20240819	4690	-68.23	20231114	1305	14.18	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240828	111226	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	22	-3.39	2.00	12	0.00	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240828	101254	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	22	-3.39	2.00	12	0.00	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240828	091248	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	0.00	0	0	1925	1802	1577	1454	1229	1690	1342	7	252	500	1000	1	1	1305515	22	-3.39	2.00	12	0.00	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240827	161218	57	100.00	KONEX			N	N	N	N		N	1680	90	2	5.66	296162	210	153.28	1700	1700	1352	1828	1352	1590	1410.30	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	22	-3.39	2.00	12	0.02	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240827	151227	57	100.00	KONEX			N	N	N	N		N	1680	90	2	5.66	296162	210	153.28	1700	1700	1352	1828	1352	1590	1410.30	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	22	-3.39	2.00	12	0.02	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240827	141233	57	100.00	KONEX			N	N	N	N		N	1680	90	2	5.66	296162	210	153.28	1700	1700	1352	1828	1352	1590	1410.30	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	22	-3.39	2.00	12	0.02	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240827	131235	57	100.00	KONEX			N	N	N	N		N	1680	90	2	5.66	296162	210	153.28	1700	1700	1352	1828	1352	1590	1410.30	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	22	-3.39	2.00	12	0.02	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240827	121236	57	100.00	KONEX			N	N	N	N		N	1680	90	2	5.66	296162	210	153.28	1700	1700	1352	1828	1352	1590	1410.30	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	22	-3.39	2.00	12	0.02	-495.00	842.00	4690	20231114	-64.18	1305	20240819	28.74	4495	-62.63	20240105	1305	28.74	20240819	4690	-64.18	20231114	1305	28.74	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240827	111234	57	100.00	KONEX			N	N	N	N		N	1625	35	2	2.20	11450	7	5.11	1700	1700	1625	1828	1352	1590	1635.71	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.35	1305	20240819	24.52	4495	-63.85	20240105	1305	24.52	20240819	4690	-65.35	20231114	1305	24.52	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240827	101230	57	100.00	KONEX			N	N	N	N		N	1625	35	2	2.20	11450	7	5.11	1700	1700	1625	1828	1352	1590	1635.71	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.35	1305	20240819	24.52	4495	-63.85	20240105	1305	24.52	20240819	4690	-65.35	20231114	1305	24.52	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240827	091231	57	100.00	KONEX			N	N	N	N		N	1700	110	2	6.92	1700	1	0.73	1700	1700	1700	1828	1352	1590	1700.00	0.00	0	0	2003	1796	1693	1486	1383	1745	1435	7	238	500	950	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1305	20240819	30.27	4495	-62.18	20240105	1305	30.27	20240819	4690	-63.75	20231114	1305	30.27	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240826	161212	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	218450	137	4566.67	1590	1900	1590	2150	1590	1870	1594.53	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240826	151223	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	218450	137	4566.67	1590	1900	1590	2150	1590	1870	1594.53	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240826	141227	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	218450	137	4566.67	1590	1900	1590	2150	1590	1870	1594.53	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240826	131227	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	138950	87	2900.00	1590	1900	1590	2150	1590	1870	1597.13	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240826	121221	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	132590	83	2766.67	1590	1900	1590	2150	1590	1870	1597.47	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240826	111223	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	132590	83	2766.67	1590	1900	1590	2150	1590	1870	1597.47	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240826	101225	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	131000	82	2733.33	1590	1900	1590	2150	1590	1870	1597.56	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	25	-3.84	2.26	12	0.01	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240826	091220	57	100.00	KONEX			N	N	N	N		N	1590	-280	4	-14.97	117660	74	2466.67	1590	1590	1590	2150	1590	1870	1590.00	0.00	0	0	1870	1870	1870	1870	1870	1870	1870	7	280	500	1120	1	1	1305515	21	-3.21	1.89	12	0.01	-495.00	842.00	4690	20231114	-66.10	1305	20240819	21.84	4495	-64.63	20240105	1305	21.84	20240819	4690	-66.10	20231114	1305	21.84	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240823	161211	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240823	151223	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240823	141223	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240823	131220	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240823	121219	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240823	111216	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240823	101220	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240823	091220	57	100.00	KONEX			N	N	N	N		N	1870	-330	4	-15.00	5610	3	0.81	1870	1870	1870	2530	1870	2200	1870.00	0.00	0	0	2533	2366	2033	1866	1533	2450	1950	7	330	500	1320	1	1	1305515	24	-3.78	2.22	12	0.00	-495.00	842.00	4690	20231114	-60.13	1305	20240819	43.30	4495	-58.40	20240105	1305	43.30	20240819	4690	-60.13	20231114	1305	43.30	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240822	161215	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240822	151224	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240822	141225	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240822	131222	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240822	121227	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240822	111216	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240822	101215	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	632900	372	37200.00	1700	2200	1700	2300	1700	2000	1701.34	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	5	1	1305515	29	-4.44	2.61	12	0.03	-495.00	842.00	4690	20231114	-53.09	1305	20240819	68.58	4495	-51.06	20240105	1305	68.58	20240819	4690	-53.09	20231114	1305	68.58	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240822	091218	57	100.00	KONEX			N	N	N	N		N	1700	-300	4	-15.00	1700	1	100.00	1700	1700	1700	2300	1700	2000	1700.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	7	300	500	1200	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1305	20240819	30.27	4495	-62.18	20240105	1305	30.27	20240819	4690	-63.75	20231114	1305	30.27	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240821	161209	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240821	151228	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240821	141221	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240821	131229	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240821	121228	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240821	111223	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240821	101227	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240821	091218	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	2000	1	33.33	2000	2000	2000	2010	1488	1750	2000.00	0.00	0	0	2018	1883	1765	1630	1512	1825	1572	7	260	500	1050	5	1	1305515	26	-4.04	2.38	12	0.00	-495.00	842.00	4690	20231114	-57.36	1305	20240819	53.26	4495	-55.51	20240105	1305	53.26	20240819	4690	-57.36	20231114	1305	53.26	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240820	161204	57	100.00	KONEX			N	N	N	N		N	1750	51	2	3.00	5297	3	2.14	1900	1900	1647	1953	1445	1699	1765.67	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	23	-3.54	2.08	12	0.00	-495.00	842.00	4690	20231114	-62.69	1305	20240819	34.10	4495	-61.07	20240105	1305	34.10	20240819	4690	-62.69	20231114	1305	34.10	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240820	151218	57	100.00	KONEX			N	N	N	N		N	1750	51	2	3.00	5297	3	2.14	1900	1900	1647	1953	1445	1699	1765.67	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	23	-3.54	2.08	12	0.00	-495.00	842.00	4690	20231114	-62.69	1305	20240819	34.10	4495	-61.07	20240105	1305	34.10	20240819	4690	-62.69	20231114	1305	34.10	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240820	141213	57	100.00	KONEX			N	N	N	N		N	1647	-52	5	-3.06	3547	2	1.43	1900	1900	1647	1953	1445	1699	1773.50	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.88	1305	20240819	26.21	4495	-63.36	20240105	1305	26.21	20240819	4690	-64.88	20231114	1305	26.21	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240820	131217	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	1900	1	0.71	1900	1900	1900	1953	1445	1699	1900.00	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	25	-3.84	2.26	12	0.00	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240820	121209	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	1900	1	0.71	1900	1900	1900	1953	1445	1699	1900.00	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	25	-3.84	2.26	12	0.00	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240820	111207	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	1900	1	0.71	1900	1900	1900	1953	1445	1699	1900.00	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	25	-3.84	2.26	12	0.00	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240820	101203	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	1900	1	0.71	1900	1900	1900	1953	1445	1699	1900.00	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	25	-3.84	2.26	12	0.00	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240820	091207	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	1900	1	0.71	1900	1900	1900	1953	1445	1699	1900.00	0.00	0	0	1963	1831	1568	1436	1173	1699	1304	7	254	500	1010	1	1	1305515	25	-3.84	2.26	12	0.00	-495.00	842.00	4690	20231114	-59.49	1305	20240819	45.59	4495	-57.73	20240105	1305	45.59	20240819	4690	-59.49	20231114	1305	45.59	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240819	161154	57	100.00	KONEX	신저가		N	N	N	N		N	1699	199	2	13.27	207880	140	22.47	1700	1700	1305	1725	1275	1500	1484.86	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.01	-495.00	842.00	4690	20231114	-63.77	1305	20240819	30.19	4495	-62.20	20240105	1305	30.19	20240819	4690	-63.77	20231114	1305	30.19	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240819	151206	57	100.00	KONEX	신저가		N	N	N	N		N	1500	0	3	0.00	54322	38	6.10	1700	1700	1305	1725	1275	1500	1429.53	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1305	20240819	14.94	4495	-66.63	20240105	1305	14.94	20240819	4690	-68.02	20231114	1305	14.94	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240819	141206	57	100.00	KONEX	신저가		N	N	N	N		N	1500	0	3	0.00	54322	38	6.10	1700	1700	1305	1725	1275	1500	1429.53	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1305	20240819	14.94	4495	-66.63	20240105	1305	14.94	20240819	4690	-68.02	20231114	1305	14.94	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240819	131201	57	100.00	KONEX	신저가		N	N	N	N		N	1650	150	2	10.00	51515	36	5.78	1700	1700	1305	1725	1275	1500	1430.97	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1305	20240819	26.44	4495	-63.29	20240105	1305	26.44	20240819	4690	-64.82	20231114	1305	26.44	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240819	121200	57	100.00	KONEX	신저가		N	N	N	N		N	1650	150	2	10.00	51515	36	5.78	1700	1700	1305	1725	1275	1500	1430.97	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1305	20240819	26.44	4495	-63.29	20240105	1305	26.44	20240819	4690	-64.82	20231114	1305	26.44	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240819	111204	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	19850	12	1.93	1700	1700	1650	1725	1275	1500	1654.17	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1445	20240816	14.19	4495	-63.29	20240105	1445	14.19	20240816	4690	-64.82	20231114	1445	14.19	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240819	101201	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	19850	12	1.93	1700	1700	1650	1725	1275	1500	1654.17	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	22	-3.33	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.82	1445	20240816	14.19	4495	-63.29	20240105	1445	14.19	20240816	4690	-64.82	20231114	1445	14.19	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240819	091159	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	0.16	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2003	1751	1598	1346	1193	1675	1270	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1445	20240816	17.65	4495	-62.18	20240105	1445	17.65	20240816	4690	-63.75	20231114	1445	17.65	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240816	161150	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-200	5	-11.76	930175	623	3278.95	1850	1850	1445	1955	1445	1700	1493.06	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	20	-3.03	1.78	12	0.05	-495.00	842.00	4690	20231114	-68.02	1445	20240816	3.81	4495	-66.63	20240105	1445	3.81	20240816	4690	-68.02	20231114	1445	3.81	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240816	151159	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-200	5	-11.76	693175	465	2447.37	1850	1850	1445	1955	1445	1700	1490.70	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	20	-3.03	1.78	12	0.04	-495.00	842.00	4690	20231114	-68.02	1445	20240816	3.81	4495	-66.63	20240105	1445	3.81	20240816	4690	-68.02	20231114	1445	3.81	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240816	141202	57	100.00	KONEX	신저가		N	N	N	N		N	1605	-95	5	-5.59	679155	456	2400.00	1850	1850	1445	1955	1445	1700	1489.38	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	21	-3.24	1.91	12	0.03	-495.00	842.00	4690	20231114	-65.78	1445	20240816	11.07	4495	-64.29	20240105	1445	11.07	20240816	4690	-65.78	20231114	1445	11.07	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240816	131202	57	100.00	KONEX	신저가		N	N	N	N		N	1500	-200	5	-11.76	407550	275	1447.37	1850	1850	1445	1955	1445	1700	1482.00	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	20	-3.03	1.78	12	0.02	-495.00	842.00	4690	20231114	-68.02	1445	20240816	3.81	4495	-66.63	20240105	1445	3.81	20240816	4690	-68.02	20231114	1445	3.81	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240816	121155	57	100.00	KONEX	신저가		N	N	N	N		N	1650	-50	5	-2.94	377550	255	1342.11	1850	1850	1445	1955	1445	1700	1480.59	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	22	-3.33	1.96	12	0.02	-495.00	842.00	4690	20231114	-64.82	1445	20240816	14.19	4495	-63.29	20240105	1445	14.19	20240816	4690	-64.82	20231114	1445	14.19	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240816	111200	57	100.00	KONEX	신저가		N	N	N	N		N	1445	-255	4	-15.00	146350	101	531.58	1850	1850	1445	1955	1445	1700	1449.01	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	19	-2.92	1.72	12	0.01	-495.00	842.00	4690	20231114	-69.19	1445	20240816	0.00	4495	-67.85	20240105	1445	0.00	20240816	4690	-69.19	20231114	1445	0.00	20240816	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240816	101155	57	100.00	KONEX			N	N	N	N		N	1850	150	2	8.82	1850	1	5.26	1850	1850	1850	1955	1445	1700	1850.00	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	24	-3.74	2.20	12	0.00	-495.00	842.00	4690	20231114	-60.55	1624	20240812	13.92	4495	-58.84	20240105	1624	13.92	20240812	4690	-60.55	20231114	1624	13.92	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240816	091159	57	100.00	KONEX			N	N	N	N		N	1850	150	2	8.82	1850	1	5.26	1850	1850	1850	1955	1445	1700	1850.00	0.00	0	0	2366	2032	1866	1532	1366	1950	1450	7	255	500	1020	1	1	1305515	24	-3.74	2.20	12	0.00	-495.00	842.00	4690	20231114	-60.55	1624	20240812	13.92	4495	-58.84	20240105	1624	13.92	20240812	4690	-60.55	20231114	1624	13.92	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240814	161158	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	32800	19	1900.00	2200	2200	1700	2295	1700	1999	1726.32	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1624	20240812	4.68	4495	-62.18	20240105	1624	4.68	20240812	4690	-63.75	20231114	1624	4.68	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20240814	151159	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	32800	19	1900.00	2200	2200	1700	2295	1700	1999	1726.32	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1624	20240812	4.68	4495	-62.18	20240105	1624	4.68	20240812	4690	-63.75	20231114	1624	4.68	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20240814	141206	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	32800	19	1900.00	2200	2200	1700	2295	1700	1999	1726.32	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1624	20240812	4.68	4495	-62.18	20240105	1624	4.68	20240812	4690	-63.75	20231114	1624	4.68	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20240814	131202	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	32800	19	1900.00	2200	2200	1700	2295	1700	1999	1726.32	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1624	20240812	4.68	4495	-62.18	20240105	1624	4.68	20240812	4690	-63.75	20231114	1624	4.68	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20240814	121154	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	32800	19	1900.00	2200	2200	1700	2295	1700	1999	1726.32	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1624	20240812	4.68	4495	-62.18	20240105	1624	4.68	20240812	4690	-63.75	20231114	1624	4.68	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20240814	111150	57	100.00	KONEX			N	N	N	N		N	1700	-299	4	-14.96	32800	19	1900.00	2200	2200	1700	2295	1700	1999	1726.32	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1624	20240812	4.68	4495	-62.18	20240105	1624	4.68	20240812	4690	-63.75	20231114	1624	4.68	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20240814	101146	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	100.00	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1624	20240812	35.47	4495	-51.06	20240105	1624	35.47	20240812	4690	-53.09	20231114	1624	35.47	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20240814	091222	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	100.00	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	7	296	500	1190	5	1	1305515	29	-4.44	2.61	12	0.00	-495.00	842.00	4690	20231114	-53.09	1624	20240812	35.47	4495	-51.06	20240105	1624	35.47	20240812	4690	-53.09	20231114	1624	35.47	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20240813	161142	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240813	151151	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240813	141146	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240813	131145	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240813	121141	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240813	111139	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240813	101137	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240813	091143	57	100.00	KONEX			N	N	N	N		N	1999	-16	5	-0.79	1999	1	0.05	1999	1999	1999	2315	1715	2015	1999.00	0.00	0	0	2509	2262	1943	1696	1377	2102	1536	7	300	500	1200	1	1	1305515	26	-4.04	2.37	12	0.00	-495.00	842.00	4690	20231114	-57.38	1624	20240812	23.09	4495	-55.53	20240105	1624	23.09	20240812	4690	-57.38	20231114	1624	23.09	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240812	161127	57	100.00	KONEX	신저가		N	N	N	N		N	2015	105	2	5.50	3253094	1977	17972.73	2190	2190	1624	2195	1624	1910	1645.47	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	5	1	1305515	26	-4.07	2.39	12	0.15	-495.00	842.00	4690	20231114	-57.04	1624	20240812	24.08	4495	-55.17	20240105	1624	24.08	20240812	4690	-57.04	20231114	1624	24.08	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240812	151132	57	100.00	KONEX	신저가		N	N	N	N		N	1624	-286	4	-14.97	755969	454	4127.27	2190	2190	1624	2195	1624	1910	1665.13	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	1	1	1305515	21	-3.28	1.93	12	0.03	-495.00	842.00	4690	20231114	-65.37	1624	20240812	0.00	4495	-63.87	20240105	1624	0.00	20240812	4690	-65.37	20231114	1624	0.00	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240812	141131	57	100.00	KONEX	신저가		N	N	N	N		N	1698	-212	5	-11.10	707249	424	3854.55	2190	2190	1624	2195	1624	1910	1668.04	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	1	1	1305515	22	-3.43	2.02	12	0.03	-495.00	842.00	4690	20231114	-63.80	1624	20240812	4.56	4495	-62.22	20240105	1624	4.56	20240812	4690	-63.80	20231114	1624	4.56	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240812	131126	57	100.00	KONEX	신저가		N	N	N	N		N	1698	-212	5	-11.10	690269	414	3763.64	2190	2190	1624	2195	1624	1910	1667.32	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	1	1	1305515	22	-3.43	2.02	12	0.03	-495.00	842.00	4690	20231114	-63.80	1624	20240812	4.56	4495	-62.22	20240105	1624	4.56	20240812	4690	-63.80	20231114	1624	4.56	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240812	121128	57	100.00	KONEX	신저가		N	N	N	N		N	2155	245	2	12.83	168877	103	936.36	2190	2190	1624	2195	1624	1910	1639.58	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	5	1	1305515	28	-4.35	2.56	12	0.01	-495.00	842.00	4690	20231114	-54.05	1624	20240812	32.70	4495	-52.06	20240105	1624	32.70	20240812	4690	-54.05	20231114	1624	32.70	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240812	111131	57	100.00	KONEX	신저가		N	N	N	N		N	2155	245	2	12.83	168877	103	936.36	2190	2190	1624	2195	1624	1910	1639.58	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	5	1	1305515	28	-4.35	2.56	12	0.01	-495.00	842.00	4690	20231114	-54.05	1624	20240812	32.70	4495	-52.06	20240105	1624	32.70	20240812	4690	-54.05	20231114	1624	32.70	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240812	101117	57	100.00	KONEX	신저가		N	N	N	N		N	2155	245	2	12.83	168877	103	936.36	2190	2190	1624	2195	1624	1910	1639.58	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	5	1	1305515	28	-4.35	2.56	12	0.01	-495.00	842.00	4690	20231114	-54.05	1624	20240812	32.70	4495	-52.06	20240105	1624	32.70	20240812	4690	-54.05	20231114	1624	32.70	20240812	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240812	091118	57	100.00	KONEX			N	N	N	N		N	2190	280	2	14.66	2190	1	9.09	2190	2190	2190	2195	1624	1910	2190.00	0.00	0	0	2770	2340	2125	1695	1480	2232	1587	7	285	500	1140	5	1	1305515	29	-4.42	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.30	1683	20240508	30.12	4495	-51.28	20240105	1683	30.12	20240508	4690	-53.30	20231114	1683	30.12	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240809	161109	57	100.00	KONEX			N	N	N	N		N	1910	-335	4	-14.92	21655	11	1100.00	2555	2555	1910	2580	1910	2245	1968.64	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.28	1683	20240508	13.49	4495	-57.51	20240105	1683	13.49	20240508	4690	-59.28	20231114	1683	13.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240809	151138	57	100.00	KONEX			N	N	N	N		N	1910	-335	4	-14.92	21655	11	1100.00	2555	2555	1910	2580	1910	2245	1968.64	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.28	1683	20240508	13.49	4495	-57.51	20240105	1683	13.49	20240508	4690	-59.28	20231114	1683	13.49	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240809	141146	57	100.00	KONEX			N	N	N	N		N	2555	310	2	13.81	2555	1	100.00	2555	2555	2555	2580	1910	2245	2555.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	5	1	1305515	33	-5.16	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.52	1683	20240508	51.81	4495	-43.16	20240105	1683	51.81	20240508	4690	-45.52	20231114	1683	51.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240809	131133	57	100.00	KONEX			N	N	N	N		N	2555	310	2	13.81	2555	1	100.00	2555	2555	2555	2580	1910	2245	2555.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	5	1	1305515	33	-5.16	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.52	1683	20240508	51.81	4495	-43.16	20240105	1683	51.81	20240508	4690	-45.52	20231114	1683	51.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20240809	121133	57	100.00	KONEX			N	N	N	N		N	2555	310	2	13.81	2555	1	100.00	2555	2555	2555	2580	1910	2245	2555.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	5	1	1305515	33	-5.16	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.52	1683	20240508	51.81	4495	-43.16	20240105	1683	51.81	20240508	4690	-45.52	20231114	1683	51.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20240809	111126	57	100.00	KONEX			N	N	N	N		N	2555	310	2	13.81	2555	1	100.00	2555	2555	2555	2580	1910	2245	2555.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	5	1	1305515	33	-5.16	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.52	1683	20240508	51.81	4495	-43.16	20240105	1683	51.81	20240508	4690	-45.52	20231114	1683	51.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20240809	101131	57	100.00	KONEX			N	N	N	N		N	2555	310	2	13.81	2555	1	100.00	2555	2555	2555	2580	1910	2245	2555.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	5	1	1305515	33	-5.16	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.52	1683	20240508	51.81	4495	-43.16	20240105	1683	51.81	20240508	4690	-45.52	20231114	1683	51.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20240809	091130	57	100.00	KONEX			N	N	N	N		N	2555	310	2	13.81	2555	1	100.00	2555	2555	2555	2580	1910	2245	2555.00	0.00	0	0	2245	2245	2245	2245	2245	2245	2245	7	335	500	1340	5	1	1305515	33	-5.16	3.03	12	0.00	-495.00	842.00	4690	20231114	-45.52	1683	20240508	51.81	4495	-43.16	20240105	1683	51.81	20240508	4690	-45.52	20231114	1683	51.81	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20240808	161108	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20240808	151124	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20240808	141124	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20240808	131122	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20240808	121126	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20240808	111123	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20240808	101116	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20240808	091111	57	100.00	KONEX			N	N	N	N		N	2245	290	1	14.83	2245	1	1.79	2245	2245	2245	2245	1662	1955	2245.00	0.00	0	0	2821	2387	2171	1737	1521	2280	1630	7	290	500	1170	5	1	1305515	29	-4.54	2.67	12	0.00	-495.00	842.00	4690	20231114	-52.13	1683	20240508	33.39	4495	-50.06	20240105	1683	33.39	20240508	4690	-52.13	20231114	1683	33.39	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20240807	161056	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	110130	56	2800.00	2605	2605	1955	2635	1955	2295	1966.61	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	1	1	1305515	26	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.32	1683	20240508	16.16	4495	-56.51	20240105	1683	16.16	20240508	4690	-58.32	20231114	1683	16.16	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20240807	151112	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12380	6	300.00	2605	2605	1955	2635	1955	2295	2063.33	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	1	1	1305515	26	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.32	1683	20240508	16.16	4495	-56.51	20240105	1683	16.16	20240508	4690	-58.32	20231114	1683	16.16	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20240807	141116	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12380	6	300.00	2605	2605	1955	2635	1955	2295	2063.33	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	1	1	1305515	26	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.32	1683	20240508	16.16	4495	-56.51	20240105	1683	16.16	20240508	4690	-58.32	20231114	1683	16.16	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20240807	131109	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12380	6	300.00	2605	2605	1955	2635	1955	2295	2063.33	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	1	1	1305515	26	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.32	1683	20240508	16.16	4495	-56.51	20240105	1683	16.16	20240508	4690	-58.32	20231114	1683	16.16	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20240807	121114	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12380	6	300.00	2605	2605	1955	2635	1955	2295	2063.33	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	1	1	1305515	26	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.32	1683	20240508	16.16	4495	-56.51	20240105	1683	16.16	20240508	4690	-58.32	20231114	1683	16.16	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20240807	111111	57	100.00	KONEX			N	N	N	N		N	1955	-340	4	-14.81	12380	6	300.00	2605	2605	1955	2635	1955	2295	2063.33	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	1	1	1305515	26	-3.95	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.32	1683	20240508	16.16	4495	-56.51	20240105	1683	16.16	20240508	4690	-58.32	20231114	1683	16.16	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20240807	101103	57	100.00	KONEX			N	N	N	N		N	2605	310	2	13.51	2605	1	50.00	2605	2605	2605	2635	1955	2295	2605.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	5	1	1305515	34	-5.26	3.09	12	0.00	-495.00	842.00	4690	20231114	-44.46	1683	20240508	54.78	4495	-42.05	20240105	1683	54.78	20240508	4690	-44.46	20231114	1683	54.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20240807	091143	57	100.00	KONEX			N	N	N	N		N	2605	310	2	13.51	2605	1	50.00	2605	2605	2605	2635	1955	2295	2605.00	0.00	0	0	2301	2297	2296	2292	2291	2297	2292	7	340	500	1370	5	1	1305515	34	-5.26	3.09	12	0.00	-495.00	842.00	4690	20231114	-44.46	1683	20240508	54.78	4495	-42.05	20240105	1683	54.78	20240508	4690	-44.46	20231114	1683	54.78	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20240806	161049	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20240806	151107	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20240806	141100	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20240806	131104	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20240806	121107	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20240806	111053	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20240806	101055	57	100.00	KONEX			N	N	N	N		N	2295	280	2	13.90	4595	2	3.85	2300	2300	2295	2315	1715	2015	2297.50	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.64	2.73	12	0.00	-495.00	842.00	4690	20231114	-51.07	1683	20240508	36.36	4495	-48.94	20240105	1683	36.36	20240508	4690	-51.07	20231114	1683	36.36	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20240806	091101	57	100.00	KONEX			N	N	N	N		N	2300	285	2	14.14	2300	1	1.92	2300	2300	2300	2315	1715	2015	2300.00	0.00	0	0	2455	2235	2125	1905	1795	2180	1850	7	300	500	1200	5	1	1305515	30	-4.65	2.73	12	0.00	-495.00	842.00	4690	20231114	-50.96	1683	20240508	36.66	4495	-48.83	20240105	1683	36.66	20240508	4690	-50.96	20231114	1683	36.66	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20240805	161036	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20240805	151055	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20240805	141055	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20240805	131055	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20240805	121049	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20240805	111048	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20240805	101045	57	100.00	KONEX			N	N	N	N		N	2015	-350	4	-14.80	105110	52	9.30	2345	2345	2015	2715	2015	2365	2021.35	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	26	-4.07	2.39	12	0.00	-495.00	842.00	4690	20231114	-57.04	1683	20240508	19.73	4495	-55.17	20240105	1683	19.73	20240508	4690	-57.04	20231114	1683	19.73	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20240805	091038	57	100.00	KONEX			N	N	N	N		N	2345	-20	5	-0.85	2345	1	0.18	2345	2345	2345	2715	2015	2365	2345.00	0.00	0	0	2811	2587	2191	1967	1571	2700	2080	7	350	500	1410	5	1	1305515	31	-4.74	2.79	12	0.00	-495.00	842.00	4690	20231114	-50.00	1683	20240508	39.33	4495	-47.83	20240105	1683	39.33	20240508	4690	-50.00	20231114	1683	39.33	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20240802	161030	57	100.00	KONEX			N	N	N	N		N	2365	255	2	12.09	1034166	559	182.68	2050	2415	1795	2425	1795	2110	1850.03	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	5	1	1305515	31	-4.78	2.81	12	0.04	-495.00	842.00	4690	20231114	-49.57	1683	20240508	40.52	4495	-47.39	20240105	1683	40.52	20240508	4690	-49.57	20231114	1683	40.52	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20240802	151030	57	100.00	KONEX			N	N	N	N		N	1795	-315	4	-14.93	337135	171	55.88	2050	2415	1795	2425	1795	2110	1971.55	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	1	1	1305515	23	-3.63	2.13	12	0.01	-495.00	842.00	4690	20231114	-61.73	1683	20240508	6.65	4495	-60.07	20240105	1683	6.65	20240508	4690	-61.73	20231114	1683	6.65	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20240802	141032	57	100.00	KONEX			N	N	N	N		N	1795	-315	4	-14.93	337135	171	55.88	2050	2415	1795	2425	1795	2110	1971.55	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	1	1	1305515	23	-3.63	2.13	12	0.01	-495.00	842.00	4690	20231114	-61.73	1683	20240508	6.65	4495	-60.07	20240105	1683	6.65	20240508	4690	-61.73	20231114	1683	6.65	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20240802	131032	57	100.00	KONEX			N	N	N	N		N	1795	-315	4	-14.93	337135	171	55.88	2050	2415	1795	2425	1795	2110	1971.55	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	1	1	1305515	23	-3.63	2.13	12	0.01	-495.00	842.00	4690	20231114	-61.73	1683	20240508	6.65	4495	-60.07	20240105	1683	6.65	20240508	4690	-61.73	20231114	1683	6.65	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20240802	121031	57	100.00	KONEX			N	N	N	N		N	2395	285	2	13.51	317390	160	52.29	2050	2415	1899	2425	1795	2110	1983.69	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	5	1	1305515	31	-4.84	2.84	12	0.01	-495.00	842.00	4690	20231114	-48.93	1683	20240508	42.31	4495	-46.72	20240105	1683	42.31	20240508	4690	-48.93	20231114	1683	42.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20240802	111031	57	100.00	KONEX			N	N	N	N		N	2395	285	2	13.51	317390	160	52.29	2050	2415	1899	2425	1795	2110	1983.69	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	5	1	1305515	31	-4.84	2.84	12	0.01	-495.00	842.00	4690	20231114	-48.93	1683	20240508	42.31	4495	-46.72	20240105	1683	42.31	20240508	4690	-48.93	20231114	1683	42.31	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20240802	101026	57	100.00	KONEX			N	N	N	N		N	1900	-210	5	-9.95	314995	159	51.96	2050	2415	1899	2425	1795	2110	1981.10	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	1	1	1305515	25	-3.84	2.26	12	0.01	-495.00	842.00	4690	20231114	-59.49	1683	20240508	12.89	4495	-57.73	20240105	1683	12.89	20240508	4690	-59.49	20231114	1683	12.89	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20240802	091033	57	100.00	KONEX			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2425	1795	2110	0.00	0.00	0	0	2743	2426	2133	1816	1523	2280	1670	7	315	500	1260	5	1	1305515	28	-4.26	2.51	12	0.00	-495.00	842.00	4690	20231114	-55.01	1683	20240508	25.37	4495	-53.06	20240105	1683	25.37	20240508	4690	-55.01	20231114	1683	25.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
162	20240801	161027	57	100.00	KONEX			N	N	N	N		N	2110	-50	5	-2.31	565416	306	325.53	2450	2450	1840	2480	1840	2160	1847.76	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	28	-4.26	2.51	12	0.02	-495.00	842.00	4690	20231114	-55.01	1683	20240508	25.37	4495	-53.06	20240105	1683	25.37	20240508	4690	-55.01	20231114	1683	25.37	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
163	20240801	151051	57	100.00	KONEX			N	N	N	N		N	2200	40	2	1.85	559086	303	322.34	2450	2450	1840	2480	1840	2160	1845.17	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	29	-4.44	2.61	12	0.02	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
164	20240801	141040	57	100.00	KONEX			N	N	N	N		N	2200	40	2	1.85	559086	303	322.34	2450	2450	1840	2480	1840	2160	1845.17	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	29	-4.44	2.61	12	0.02	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
165	20240801	131030	57	100.00	KONEX			N	N	N	N		N	2200	40	2	1.85	559086	303	322.34	2450	2450	1840	2480	1840	2160	1845.17	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	29	-4.44	2.61	12	0.02	-495.00	842.00	4690	20231114	-53.09	1683	20240508	30.72	4495	-51.06	20240105	1683	30.72	20240508	4690	-53.09	20231114	1683	30.72	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
166	20240801	121035	57	100.00	KONEX			N	N	N	N		N	2435	275	2	12.73	372885	202	214.89	2450	2450	1840	2480	1840	2160	1845.97	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	32	-4.92	2.89	12	0.02	-495.00	842.00	4690	20231114	-48.08	1683	20240508	44.68	4495	-45.83	20240105	1683	44.68	20240508	4690	-48.08	20231114	1683	44.68	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
167	20240801	111035	57	100.00	KONEX			N	N	N	N		N	2450	290	2	13.43	2450	1	1.06	2450	2450	2450	2480	1840	2160	2450.00	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	32	-4.95	2.91	12	0.00	-495.00	842.00	4690	20231114	-47.76	1683	20240508	45.57	4495	-45.49	20240105	1683	45.57	20240508	4690	-47.76	20231114	1683	45.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
168	20240801	101029	57	100.00	KONEX			N	N	N	N		N	2450	290	2	13.43	2450	1	1.06	2450	2450	2450	2480	1840	2160	2450.00	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	32	-4.95	2.91	12	0.00	-495.00	842.00	4690	20231114	-47.76	1683	20240508	45.57	4495	-45.49	20240105	1683	45.57	20240508	4690	-47.76	20231114	1683	45.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
169	20240801	091020	57	100.00	KONEX			N	N	N	N		N	2450	290	2	13.43	2450	1	1.06	2450	2450	2450	2480	1840	2160	2450.00	0.00	0	0	3146	2652	2406	1912	1666	2530	1790	7	320	500	1290	5	1	1305515	32	-4.95	2.91	12	0.00	-495.00	842.00	4690	20231114	-47.76	1683	20240508	45.57	4495	-45.49	20240105	1683	45.57	20240508	4690	-47.76	20231114	1683	45.57	20240508	0.00	N	413300	500	6 억		0	N	N	0	N	00	N