KissMeData/208890/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	160936	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
3	20240830	150946	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
4	20240830	140944	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
5	20240830	130939	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
6	20240830	120942	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
7	20240830	110952	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
8	20240830	100948	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
9	20240830	090951	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	40	180	1000	740	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
10	20240829	160951	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
11	20240829	151000	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
12	20240829	140959	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
13	20240829	131001	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
14	20240829	121000	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
15	20240829	110959	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
16	20240829	100954	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	2.00	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1300	-7.69	20240826	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
17	20240829	090957	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1100	1100	1100	1100	1100	1100	1100	40	165	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
18	20240828	160927	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	55000	50	0.00	1100	1100	1100	1472	1088	1280	1100.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
19	20240828	150933	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	55000	50	0.00	1100	1100	1100	1472	1088	1280	1100.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
20	20240828	140936	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	55000	50	0.00	1100	1100	1100	1472	1088	1280	1100.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
21	20240828	130931	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	55000	50	0.00	1100	1100	1100	1472	1088	1280	1100.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
22	20240828	120930	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	55000	50	0.00	1100	1100	1100	1472	1088	1280	1100.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
23	20240828	110930	57	100.00	KONEX			N	N	N	N		N	1100	-180	5	-14.06	55000	50	0.00	1100	1100	1100	1472	1088	1280	1100.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1300	-15.38	20240826	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
24	20240828	100958	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	51	-21.69	1.65	12	0.00	-59.00	778.00	1500	20231106	-14.67	831	20240816	54.03	1300	-1.54	20240826	831	54.03	20240816	1500	-14.67	20231106	831	54.03	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
25	20240828	090946	57	100.00	KONEX			N	N	N	N		N	1280	0	3	0.00	0	0	0.00	0	0	0	1472	1088	1280	0.00	0.00	0	0	1280	1280	1280	1280	1280	1280	1280	40	192	1000	790	1	1	4005520	51	-21.69	1.65	12	0.00	-59.00	778.00	1500	20231106	-14.67	831	20240816	54.03	1300	-1.54	20240826	831	54.03	20240816	1500	-14.67	20231106	831	54.03	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
26	20240827	160927	57	100.00	KONEX			N	N	N	N		N	1280	-9	5	-0.70	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	51	-21.69	1.65	12	0.00	-59.00	778.00	1500	20231106	-14.67	831	20240816	54.03	1300	-1.54	20240826	831	54.03	20240816	1500	-14.67	20231106	831	54.03	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
27	20240827	150932	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
28	20240827	140935	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
29	20240827	130937	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
30	20240827	120938	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
31	20240827	110935	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
32	20240827	100933	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
33	20240827	090933	57	100.00	KONEX			N	N	N	N		N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1303	1295	1292	1284	1281	1294	1283	40	193	1000	790	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
34	20240826	160919	54	100.00	KONEX			N	N	N	N		N	1289	49	2	3.95	18057	14	27.45	1300	1300	1289	1426	1054	1240	1289.79	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
35	20240826	150927	54	100.00	KONEX			N	N	N	N		N	1289	49	2	3.95	18057	14	27.45	1300	1300	1289	1426	1054	1240	1289.79	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-21.85	1.66	12	0.00	-59.00	778.00	1500	20231106	-14.07	831	20240816	55.11	1300	-0.85	20240826	831	55.11	20240816	1500	-14.07	20231106	831	55.11	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
36	20240826	140930	54	100.00	KONEX			N	N	N	N		N	1300	60	2	4.84	1300	1	1.96	1300	1300	1300	1426	1054	1240	1300.00	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-22.03	1.67	12	0.00	-59.00	778.00	1500	20231106	-13.33	831	20240816	56.44	1300	0.00	20240826	831	56.44	20240816	1500	-13.33	20231106	831	56.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
37	20240826	130931	54	100.00	KONEX			N	N	N	N		N	1300	60	2	4.84	1300	1	1.96	1300	1300	1300	1426	1054	1240	1300.00	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-22.03	1.67	12	0.00	-59.00	778.00	1500	20231106	-13.33	831	20240816	56.44	1300	0.00	20240826	831	56.44	20240816	1500	-13.33	20231106	831	56.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
38	20240826	120925	54	100.00	KONEX			N	N	N	N		N	1300	60	2	4.84	1300	1	1.96	1300	1300	1300	1426	1054	1240	1300.00	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-22.03	1.67	12	0.00	-59.00	778.00	1500	20231106	-13.33	831	20240816	56.44	1300	0.00	20240826	831	56.44	20240816	1500	-13.33	20231106	831	56.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
39	20240826	110929	54	100.00	KONEX			N	N	N	N		N	1300	60	2	4.84	1300	1	1.96	1300	1300	1300	1426	1054	1240	1300.00	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-22.03	1.67	12	0.00	-59.00	778.00	1500	20231106	-13.33	831	20240816	56.44	1300	0.00	20240826	831	56.44	20240816	1500	-13.33	20231106	831	56.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
40	20240826	100930	54	100.00	KONEX			N	N	N	N		N	1300	60	2	4.84	1300	1	1.96	1300	1300	1300	1426	1054	1240	1300.00	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	52	-22.03	1.67	12	0.00	-59.00	778.00	1500	20231106	-13.33	831	20240816	56.44	1300	0.00	20240826	831	56.44	20240816	1500	-13.33	20231106	831	56.44	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
41	20240826	090925	54	100.00	KONEX			N	N	N	N		N	1240	0	3	0.00	0	0	0.00	0	0	0	1426	1054	1240	0.00	0.00	0	0	1273	1256	1248	1231	1223	1252	1227	40	186	1000	760	1	1	4005520	50	-21.02	1.59	12	0.00	-59.00	778.00	1500	20231106	-17.33	831	20240816	49.22	1299	-4.54	20240222	831	49.22	20240816	1500	-17.33	20231106	831	49.22	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	01	N
42	20240823	160920	57	100.00	KONEX			N	N	N	N		N	1240	140	2	12.73	63265	51	221.74	1265	1265	1240	1265	935	1100	1240.49	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	50	-21.02	1.59	12	0.00	-59.00	778.00	1500	20231106	-17.33	831	20240816	49.22	1299	-4.54	20240222	831	49.22	20240816	1500	-17.33	20231106	831	49.22	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
43	20240823	150928	57	100.00	KONEX			N	N	N	N		N	1240	140	2	12.73	63265	51	221.74	1265	1265	1240	1265	935	1100	1240.49	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	50	-21.02	1.59	12	0.00	-59.00	778.00	1500	20231106	-17.33	831	20240816	49.22	1299	-4.54	20240222	831	49.22	20240816	1500	-17.33	20231106	831	49.22	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
44	20240823	140928	57	100.00	KONEX			N	N	N	N		N	1240	140	2	12.73	63265	51	221.74	1265	1265	1240	1265	935	1100	1240.49	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	50	-21.02	1.59	12	0.00	-59.00	778.00	1500	20231106	-17.33	831	20240816	49.22	1299	-4.54	20240222	831	49.22	20240816	1500	-17.33	20231106	831	49.22	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
45	20240823	130928	57	100.00	KONEX			N	N	N	N		N	1240	140	2	12.73	63265	51	221.74	1265	1265	1240	1265	935	1100	1240.49	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	50	-21.02	1.59	12	0.00	-59.00	778.00	1500	20231106	-17.33	831	20240816	49.22	1299	-4.54	20240222	831	49.22	20240816	1500	-17.33	20231106	831	49.22	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
46	20240823	120925	57	100.00	KONEX			N	N	N	N		N	1265	165	1	15.00	1265	1	4.35	1265	1265	1265	1265	935	1100	1265.00	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	51	-21.44	1.63	12	0.00	-59.00	778.00	1500	20231106	-15.67	831	20240816	52.23	1299	-2.62	20240222	831	52.23	20240816	1500	-15.67	20231106	831	52.23	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
47	20240823	110923	57	100.00	KONEX			N	N	N	N		N	1265	165	1	15.00	1265	1	4.35	1265	1265	1265	1265	935	1100	1265.00	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	51	-21.44	1.63	12	0.00	-59.00	778.00	1500	20231106	-15.67	831	20240816	52.23	1299	-2.62	20240222	831	52.23	20240816	1500	-15.67	20231106	831	52.23	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
48	20240823	100926	57	100.00	KONEX			N	N	N	N		N	1265	165	1	15.00	1265	1	4.35	1265	1265	1265	1265	935	1100	1265.00	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	51	-21.44	1.63	12	0.00	-59.00	778.00	1500	20231106	-15.67	831	20240816	52.23	1299	-2.62	20240222	831	52.23	20240816	1500	-15.67	20231106	831	52.23	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
49	20240823	090926	57	100.00	KONEX			N	N	N	N		N	1265	165	1	15.00	1265	1	4.35	1265	1265	1265	1265	935	1100	1265.00	0.00	0	0	1316	1208	1154	1046	992	1181	1019	40	165	1000	680	1	1	4005520	51	-21.44	1.63	12	0.00	-59.00	778.00	1500	20231106	-15.67	831	20240816	52.23	1299	-2.62	20240222	831	52.23	20240816	1500	-15.67	20231106	831	52.23	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
50	20240822	160920	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	26562	23	209.09	1100	1262	1100	1262	934	1098	1154.87	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1299	-15.32	20240222	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
51	20240822	150928	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	26562	23	209.09	1100	1262	1100	1262	934	1098	1154.87	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1299	-15.32	20240222	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
52	20240822	140929	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	26562	23	209.09	1100	1262	1100	1262	934	1098	1154.87	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1299	-15.32	20240222	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
53	20240822	130929	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	26562	23	209.09	1100	1262	1100	1262	934	1098	1154.87	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1299	-15.32	20240222	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
54	20240822	120932	57	100.00	KONEX			N	N	N	N		N	1100	2	2	0.18	26562	23	209.09	1100	1262	1100	1262	934	1098	1154.87	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	44	-18.64	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.67	831	20240816	32.37	1299	-15.32	20240222	831	32.37	20240816	1500	-26.67	20231106	831	32.37	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
55	20240822	110924	57	100.00	KONEX			N	N	N	N		N	1262	164	1	14.94	25462	22	200.00	1100	1262	1100	1262	934	1098	1157.36	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	51	-21.39	1.62	12	0.00	-59.00	778.00	1500	20231106	-15.87	831	20240816	51.87	1299	-2.85	20240222	831	51.87	20240816	1500	-15.87	20231106	831	51.87	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
56	20240822	100923	57	100.00	KONEX			N	N	N	N		N	1262	164	1	14.94	25462	22	200.00	1100	1262	1100	1262	934	1098	1157.36	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	51	-21.39	1.62	12	0.00	-59.00	778.00	1500	20231106	-15.87	831	20240816	51.87	1299	-2.85	20240222	831	51.87	20240816	1500	-15.87	20231106	831	51.87	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
57	20240822	090923	57	100.00	KONEX			N	N	N	N		N	1200	102	2	9.29	23000	20	181.82	1100	1200	1100	1262	934	1098	1150.00	0.00	0	0	1163	1130	1065	1032	967	1147	1049	40	164	1000	680	1	1	4005520	48	-20.34	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.00	831	20240816	44.40	1299	-7.62	20240222	831	44.40	20240816	1500	-20.00	20231106	831	44.40	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
58	20240821	160918	57	100.00	KONEX			N	N	N	N		N	1098	143	1	14.97	11098	11	0.00	1000	1098	1000	1098	812	955	1008.91	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	44	-18.61	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.80	831	20240816	32.13	1299	-15.47	20240222	831	32.13	20240816	1500	-26.80	20231106	831	32.13	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
59	20240821	150930	57	100.00	KONEX			N	N	N	N		N	1098	143	1	14.97	11098	11	0.00	1000	1098	1000	1098	812	955	1008.91	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	44	-18.61	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.80	831	20240816	32.13	1299	-15.47	20240222	831	32.13	20240816	1500	-26.80	20231106	831	32.13	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
60	20240821	140927	57	100.00	KONEX			N	N	N	N		N	1098	143	1	14.97	11098	11	0.00	1000	1098	1000	1098	812	955	1008.91	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	44	-18.61	1.41	12	0.00	-59.00	778.00	1500	20231106	-26.80	831	20240816	32.13	1299	-15.47	20240222	831	32.13	20240816	1500	-26.80	20231106	831	32.13	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
61	20240821	130932	57	100.00	KONEX			N	N	N	N		N	1000	45	2	4.71	1000	1	0.00	1000	1000	1000	1098	812	955	1000.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	831	20240816	20.34	1299	-23.02	20240222	831	20.34	20240816	1500	-33.33	20231106	831	20.34	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
62	20240821	120933	57	100.00	KONEX			N	N	N	N		N	1000	45	2	4.71	1000	1	0.00	1000	1000	1000	1098	812	955	1000.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	831	20240816	20.34	1299	-23.02	20240222	831	20.34	20240816	1500	-33.33	20231106	831	20.34	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
63	20240821	110928	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
64	20240821	100933	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
65	20240821	090923	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
66	20240820	160912	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
67	20240820	150924	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
68	20240820	140921	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
69	20240820	130923	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
70	20240820	120918	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
71	20240820	110916	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
72	20240820	100914	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
73	20240820	090916	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	955	955	955	955	955	955	955	40	143	1000	590	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
74	20240819	160905	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
75	20240819	150914	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
76	20240819	140914	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
77	20240819	130910	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
78	20240819	120911	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
79	20240819	110912	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
80	20240819	100913	57	100.00	KONEX			N	N	N	N		N	955	124	1	14.92	955	1	100.00	955	955	955	955	707	831	955.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	38	-16.19	1.23	12	0.00	-59.00	778.00	1500	20231106	-36.33	831	20240816	14.92	1299	-26.48	20240222	831	14.92	20240816	1500	-36.33	20231106	831	14.92	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
81	20240819	090911	57	100.00	KONEX			N	N	N	N		N	831	0	3	0.00	0	0	0.00	0	0	0	955	707	831	0.00	0.00	0	0	831	831	831	831	831	831	831	40	124	1000	510	1	1	4005520	33	-14.08	1.07	12	0.00	-59.00	778.00	1500	20231106	-44.60	831	20240816	0.00	1299	-36.03	20240222	831	0.00	20240816	1500	-44.60	20231106	831	0.00	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
82	20240816	160904	57	100.00	KONEX	신저가		N	N	N	N		N	831	-146	4	-14.94	831	1	50.00	831	831	831	1123	831	977	831.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	33	-14.08	1.07	12	0.00	-59.00	778.00	1500	20231106	-44.60	831	20240816	0.00	1299	-36.03	20240222	831	0.00	20240816	1500	-44.60	20231106	831	0.00	20240816	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
83	20240816	150907	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
84	20240816	140910	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
85	20240816	130912	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
86	20240816	120907	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
87	20240816	110911	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
88	20240816	100907	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
89	20240816	090909	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	40	146	1000	600	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
90	20240814	160908	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	1954	2	100.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
91	20240814	150910	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	1954	2	100.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
92	20240814	140914	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	1954	2	100.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
93	20240814	130910	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	1954	2	100.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
94	20240814	120907	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	1954	2	100.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
95	20240814	110904	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	977	1	50.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
96	20240814	100902	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	977	1	50.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
97	20240814	090934	57	100.00	KONEX			N	N	N	N		N	977	127	1	14.94	977	1	50.00	977	977	977	977	723	850	977.00	0.00	0	0	1050	950	900	800	750	925	775	40	127	1000	520	1	1	4005520	39	-16.56	1.26	12	0.00	-59.00	778.00	1500	20231106	-34.87	850	20240812	14.94	1299	-24.79	20240222	850	14.94	20240812	1500	-34.87	20231106	850	14.94	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
98	20240813	160854	57	100.00	KONEX	신저가		N	N	N	N		N	850	-150	4	-15.00	1850	2	25.00	1000	1000	850	1150	850	1000	925.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	34	-14.41	1.09	12	0.00	-59.00	778.00	1500	20231106	-43.33	850	20240813	0.00	1299	-34.57	20240222	850	0.00	20240813	1500	-43.33	20231106	850	0.00	20240813	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
99	20240813	150900	57	100.00	KONEX	신저가		N	N	N	N		N	850	-150	4	-15.00	1850	2	25.00	1000	1000	850	1150	850	1000	925.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	34	-14.41	1.09	12	0.00	-59.00	778.00	1500	20231106	-43.33	850	20240813	0.00	1299	-34.57	20240222	850	0.00	20240813	1500	-43.33	20231106	850	0.00	20240813	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
100	20240813	140900	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
101	20240813	130901	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
102	20240813	120855	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
103	20240813	110853	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
104	20240813	100855	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
105	20240813	090900	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1100	1050	950	900	800	1075	925	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
106	20240812	160848	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	7551	8	0.00	1000	1000	850	1150	850	1000	943.88	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
107	20240812	150849	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	4850	5	0.00	1000	1000	850	1150	850	1000	970.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
108	20240812	140849	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	2850	3	0.00	1000	1000	850	1150	850	1000	950.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
109	20240812	130845	57	100.00	KONEX	신저가		N	N	N	N		N	1000	0	3	0.00	2850	3	0.00	1000	1000	850	1150	850	1000	950.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	850	20240812	17.65	1299	-23.02	20240222	850	17.65	20240812	1500	-33.33	20231106	850	17.65	20240812	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
110	20240812	120846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
111	20240812	110847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
112	20240812	100840	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
113	20240812	090838	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
114	20240809	160835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
115	20240809	150854	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
116	20240809	140858	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
117	20240809	130851	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
118	20240809	120850	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
119	20240809	110844	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
120	20240809	100853	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
121	20240809	090846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
122	20240808	160831	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
123	20240808	150842	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
124	20240808	140844	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
125	20240808	130843	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
126	20240808	120848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
127	20240808	110841	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
128	20240808	100839	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
129	20240808	090834	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
130	20240807	160820	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
131	20240807	150833	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
132	20240807	140839	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
133	20240807	130832	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
134	20240807	120835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
135	20240807	110833	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
136	20240807	100827	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
137	20240807	090855	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
138	20240806	160819	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
139	20240806	150830	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
140	20240806	140826	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
141	20240806	130828	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
142	20240806	120830	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
143	20240806	110819	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
144	20240806	100819	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
145	20240806	090825	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
146	20240805	160808	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
147	20240805	150823	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
148	20240805	140824	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
149	20240805	130822	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
150	20240805	120818	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
151	20240805	110817	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
152	20240805	100815	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
153	20240805	090810	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1088	1043	955	910	822	1066	933	40	150	1000	620	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
154	20240802	160803	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-20	5	-1.96	79152	89	0.00	867	1000	867	1173	867	1020	889.35	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
155	20240802	150802	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-20	5	-1.96	79152	89	0.00	867	1000	867	1173	867	1020	889.35	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
156	20240802	140806	57	100.00	KONEX	신저가		N	N	N	N		N	1000	-20	5	-1.96	20170	22	0.00	867	1000	867	1173	867	1020	916.82	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	40	-16.95	1.29	12	0.00	-59.00	778.00	1500	20231106	-33.33	867	20240802	15.34	1299	-23.02	20240222	867	15.34	20240802	1500	-33.33	20231106	867	15.34	20240802	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
157	20240802	130803	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
158	20240802	120804	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
159	20240802	110804	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
160	20240802	100759	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
161	20240802	090806	57	100.00	KONEX			N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1173	867	1020	0.00	0.00	0	0	1020	1020	1020	1020	1020	1020	1020	40	153	1000	630	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
162	20240801	160759	57	100.00	KONEX			N	N	N	N		N	1020	-179	4	-14.93	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	41	-17.29	1.31	12	0.00	-59.00	778.00	1500	20231106	-32.00	935	20240722	9.09	1299	-21.48	20240222	935	9.09	20240722	1500	-32.00	20231106	935	9.09	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
163	20240801	150821	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
164	20240801	140811	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
165	20240801	130802	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
166	20240801	120807	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
167	20240801	110807	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
168	20240801	100803	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N
169	20240801	090754	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1375	1287	1111	1023	847	1331	1067	40	179	1000	740	1	1	4005520	48	-20.32	1.54	12	0.00	-59.00	778.00	1500	20231106	-20.07	935	20240722	28.24	1299	-7.70	20240222	935	28.24	20240722	1500	-20.07	20231106	935	28.24	20240722	0.00	N	208890	1000	40 억		0	N	N	0	N	00	N