KissMeData/086220/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	160700	57	100.00	KONEX			N	N	N	N		N	2095	10	2	0.48	7367165	3680	94.21	2020	2095	2000	2395	1775	2085	2001.95	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	222	38.80	1.24	12	0.03	54.00	1694.00	3800	20240619	-44.87	1825	20230915	14.79	3800	-44.87	20240619	1930	8.55	20240821	3800	-44.87	20240619	1825	14.79	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20240830	150706	57	100.00	KONEX			N	N	N	N		N	2000	-85	5	-4.08	7346215	3670	93.96	2020	2050	2000	2395	1775	2085	2001.69	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.03	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20240830	140705	57	100.00	KONEX			N	N	N	N		N	2000	-85	5	-4.08	3686215	1840	47.11	2020	2050	2000	2395	1775	2085	2003.38	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20240830	130700	57	100.00	KONEX			N	N	N	N		N	2000	-85	5	-4.08	1686215	840	21.51	2020	2050	2000	2395	1775	2085	2007.40	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20240830	120704	57	100.00	KONEX			N	N	N	N		N	2000	-85	5	-4.08	1486215	740	18.95	2020	2050	2000	2395	1775	2085	2008.40	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20240830	110711	57	100.00	KONEX			N	N	N	N		N	2050	-35	5	-1.68	146400	72	1.84	2020	2050	2020	2395	1775	2085	2033.33	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	217	37.96	1.21	12	0.00	54.00	1694.00	3800	20240619	-46.05	1825	20230915	12.33	3800	-46.05	20240619	1930	6.22	20240821	3800	-46.05	20240619	1825	12.33	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20240830	100707	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	220	38.61	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.13	1825	20230915	14.25	3800	-45.13	20240619	1930	8.03	20240821	3800	-45.13	20240619	1825	14.25	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20240830	090708	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2168	2126	2058	2016	1948	2092	1982	53	310	500	1250	5	1	10573865	220	38.61	1.23	12	0.00	54.00	1694.00	3800	20240619	-45.13	1825	20230915	14.25	3800	-45.13	20240619	1930	8.03	20240821	3800	-45.13	20240619	1825	14.25	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20240829	160708	57	100.00	KONEX			N	N	N	N		N	2085	-5	5	-0.24	7815995	3906	57.80	2100	2100	1990	2400	1780	2090	2001.02	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	5	1	10573865	220	38.61	1.23	12	0.04	54.00	1694.00	3800	20240619	-45.13	1825	20230915	14.25	3800	-45.13	20240619	1930	8.03	20240821	3800	-45.13	20240619	1825	14.25	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20240829	150716	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	7813910	3905	57.78	2100	2100	1990	2400	1780	2090	2001.00	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.04	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20240829	140717	57	100.00	KONEX			N	N	N	N		N	1990	-100	5	-4.78	7625910	3811	56.39	2100	2100	1990	2400	1780	2090	2001.03	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	1	1	10573865	210	36.85	1.17	12	0.04	54.00	1694.00	3800	20240619	-47.63	1825	20230915	9.04	3800	-47.63	20240619	1930	3.11	20240821	3800	-47.63	20240619	1825	9.04	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20240829	130718	57	100.00	KONEX			N	N	N	N		N	1990	-100	5	-4.78	7625910	3811	56.39	2100	2100	1990	2400	1780	2090	2001.03	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	1	1	10573865	210	36.85	1.17	12	0.04	54.00	1694.00	3800	20240619	-47.63	1825	20230915	9.04	3800	-47.63	20240619	1930	3.11	20240821	3800	-47.63	20240619	1825	9.04	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20240829	120714	57	100.00	KONEX			N	N	N	N		N	1990	-100	5	-4.78	7510490	3753	55.53	2100	2100	1990	2400	1780	2090	2001.20	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	1	1	10573865	210	36.85	1.17	12	0.04	54.00	1694.00	3800	20240619	-47.63	1825	20230915	9.04	3800	-47.63	20240619	1930	3.11	20240821	3800	-47.63	20240619	1825	9.04	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20240829	110717	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	6896500	3446	50.99	2100	2100	2000	2400	1780	2090	2001.31	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.03	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20240829	100712	57	100.00	KONEX			N	N	N	N		N	2000	-90	5	-4.31	4656500	2326	34.42	2100	2100	2000	2400	1780	2090	2001.93	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20240829	090714	57	100.00	KONEX			N	N	N	N		N	2020	-70	5	-3.35	204100	101	1.49	2100	2100	2020	2400	1780	2090	2020.79	0.00	0	0	2160	2125	2055	2020	1950	2142	2037	53	310	500	1250	5	1	10573865	214	37.41	1.19	12	0.00	54.00	1694.00	3800	20240619	-46.84	1825	20230915	10.68	3800	-46.84	20240619	1930	4.66	20240821	3800	-46.84	20240619	1825	10.68	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20240828	160653	57	100.00	KONEX			N	N	N	N		N	2090	-10	5	-0.48	13528975	6758	63.94	2010	2090	1985	2415	1785	2100	2001.92	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	221	38.70	1.23	12	0.06	54.00	1694.00	3800	20240619	-45.00	1825	20230915	14.52	3800	-45.00	20240619	1930	8.29	20240821	3800	-45.00	20240619	1825	14.52	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20240828	150657	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	13526885	6757	63.93	2010	2010	1985	2415	1785	2100	2001.91	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	211	37.04	1.18	12	0.06	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20240828	140700	57	100.00	KONEX			N	N	N	N		N	1985	-115	5	-5.48	11446885	5717	54.09	2010	2010	1985	2415	1785	2100	2002.25	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	1	1	10573865	210	36.76	1.17	12	0.05	54.00	1694.00	3800	20240619	-47.76	1825	20230915	8.77	3800	-47.76	20240619	1930	2.85	20240821	3800	-47.76	20240619	1825	8.77	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20240828	130657	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	11347635	5667	53.61	2010	2010	2000	2415	1785	2100	2002.41	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	211	37.04	1.18	12	0.05	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20240828	120655	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	11347635	5667	53.61	2010	2010	2000	2415	1785	2100	2002.41	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	211	37.04	1.18	12	0.05	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20240828	110655	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	10347635	5167	48.88	2010	2010	2000	2415	1785	2100	2002.64	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	211	37.04	1.18	12	0.05	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20240828	100722	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	10147635	5067	47.94	2010	2010	2000	2415	1785	2100	2002.69	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	211	37.04	1.18	12	0.05	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20240828	090707	57	100.00	KONEX			N	N	N	N		N	2005	-95	5	-4.52	54185	27	0.26	2010	2010	2005	2415	1785	2100	2006.85	0.00	0	0	2233	2166	2083	2016	1933	2175	2025	53	315	500	1260	5	1	10573865	212	37.13	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.24	1825	20230915	9.86	3800	-47.24	20240619	1930	3.89	20240821	3800	-47.24	20240619	1825	9.86	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20240827	160652	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	21813110	10570	1126.87	2100	2150	2000	2300	1700	2000	2063.68	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.10	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20240827	150656	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	21763010	10545	1124.20	2100	2150	2000	2300	1700	2000	2063.82	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.10	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20240827	140657	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	21595010	10461	1115.25	2100	2150	2000	2300	1700	2000	2064.34	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.10	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20240827	130700	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	21393010	10360	1104.48	2100	2150	2000	2300	1700	2000	2064.96	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.10	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20240827	120702	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	21393010	10360	1104.48	2100	2150	2000	2300	1700	2000	2064.96	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.10	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20240827	110658	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	18193010	8760	933.90	2100	2150	2000	2300	1700	2000	2076.83	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.08	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20240827	100656	57	100.00	KONEX			N	N	N	N		N	2060	60	2	3.00	15275540	7317	780.06	2100	2150	2050	2300	1700	2000	2087.68	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	218	38.15	1.22	12	0.07	54.00	1694.00	3800	20240619	-45.79	1825	20230915	12.88	3800	-45.79	20240619	1930	6.74	20240821	3800	-45.79	20240619	1825	12.88	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20240827	090656	57	100.00	KONEX			N	N	N	N		N	2100	100	2	5.00	462000	220	23.45	2100	2100	2100	2300	1700	2000	2100.00	0.00	0	0	2027	2013	2006	1992	1985	2010	1989	53	300	500	1200	5	1	10573865	222	38.89	1.24	12	0.00	54.00	1694.00	3800	20240619	-44.74	1825	20230915	15.07	3800	-44.74	20240619	1930	8.81	20240821	3800	-44.74	20240619	1825	15.07	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20240826	160647	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	1877651	938	148.18	2000	2020	1999	2300	1700	2000	2001.76	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20240826	150651	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	1877651	938	148.18	2000	2020	1999	2300	1700	2000	2001.76	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20240826	140655	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	1877651	938	148.18	2000	2020	1999	2300	1700	2000	2001.76	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20240826	130657	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	1877651	938	148.18	2000	2020	1999	2300	1700	2000	2001.76	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20240826	120652	57	100.00	KONEX			N	N	N	N		N	1999	-1	5	-0.05	571651	285	45.02	2000	2020	1999	2300	1700	2000	2005.79	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	1	1	10573865	211	37.02	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.39	1825	20230915	9.53	3800	-47.39	20240619	1930	3.58	20240821	3800	-47.39	20240619	1825	9.53	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20240826	110653	57	100.00	KONEX			N	N	N	N		N	2005	5	2	0.25	529655	264	41.71	2000	2020	2000	2300	1700	2000	2006.27	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	212	37.13	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.24	1825	20230915	9.86	3800	-47.24	20240619	1930	3.89	20240821	3800	-47.24	20240619	1825	9.86	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20240826	100656	57	100.00	KONEX			N	N	N	N		N	2005	5	2	0.25	529655	264	41.71	2000	2020	2000	2300	1700	2000	2006.27	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	212	37.13	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.24	1825	20230915	9.86	3800	-47.24	20240619	1930	3.89	20240821	3800	-47.24	20240619	1825	9.86	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20240826	090653	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	4000	2	0.32	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20240823	160649	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	1278400	633	904.29	2000	2200	2000	2290	1696	1995	2019.59	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20240823	150654	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	1278400	633	904.29	2000	2200	2000	2290	1696	1995	2019.59	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20240823	140653	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	1278400	633	904.29	2000	2200	2000	2290	1696	1995	2019.59	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.01	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20240823	130653	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	24000	12	17.14	2000	2000	2000	2290	1696	1995	2000.00	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20240823	120652	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	24000	12	17.14	2000	2000	2000	2290	1696	1995	2000.00	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20240823	110652	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	24000	12	17.14	2000	2000	2000	2290	1696	1995	2000.00	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20240823	100652	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	24000	12	17.14	2000	2000	2000	2290	1696	1995	2000.00	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20240823	090654	57	100.00	KONEX			N	N	N	N		N	2000	5	2	0.25	4000	2	2.86	2000	2000	2000	2290	1696	1995	2000.00	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	53	295	500	1190	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20240822	160649	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	139665	70	3.18	2000	2000	1995	2300	1700	2000	1995.21	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	1	1	10573865	211	36.94	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.50	1825	20230915	9.32	3800	-47.50	20240619	1930	3.37	20240821	3800	-47.50	20240619	1825	9.32	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20240822	150653	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	125700	63	2.86	2000	2000	1995	2300	1700	2000	1995.24	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20240822	140654	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	123700	62	2.82	2000	2000	1995	2300	1700	2000	1995.16	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	1	1	10573865	211	36.94	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.50	1825	20230915	9.32	3800	-47.50	20240619	1930	3.37	20240821	3800	-47.50	20240619	1825	9.32	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20240822	130655	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	123700	62	2.82	2000	2000	1995	2300	1700	2000	1995.16	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	1	1	10573865	211	36.94	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.50	1825	20230915	9.32	3800	-47.50	20240619	1930	3.37	20240821	3800	-47.50	20240619	1825	9.32	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20240822	120657	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	123700	62	2.82	2000	2000	1995	2300	1700	2000	1995.16	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	1	1	10573865	211	36.94	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.50	1825	20230915	9.32	3800	-47.50	20240619	1930	3.37	20240821	3800	-47.50	20240619	1825	9.32	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20240822	110651	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	123700	62	2.82	2000	2000	1995	2300	1700	2000	1995.16	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	1	1	10573865	211	36.94	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.50	1825	20230915	9.32	3800	-47.50	20240619	1930	3.37	20240821	3800	-47.50	20240619	1825	9.32	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20240822	100650	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	123700	62	2.82	2000	2000	1995	2300	1700	2000	1995.16	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	1	1	10573865	211	36.94	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.50	1825	20230915	9.32	3800	-47.50	20240619	1930	3.37	20240821	3800	-47.50	20240619	1825	9.32	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20240822	090652	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	4000	2	0.09	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2140	2070	2000	1930	1860	2070	1930	53	300	500	1200	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20240821	160646	57	100.00	KONEX			N	N	N	N		N	2000	-155	5	-7.19	4431050	2199	9.50	2000	2070	1930	2475	1835	2155	2015.03	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20240821	150655	57	100.00	KONEX			N	N	N	N		N	2000	-155	5	-7.19	4431050	2199	9.50	2000	2070	1930	2475	1835	2155	2015.03	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20240821	140649	57	100.00	KONEX			N	N	N	N		N	2000	-155	5	-7.19	4431050	2199	9.50	2000	2070	1930	2475	1835	2155	2015.03	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20240821	130657	57	100.00	KONEX			N	N	N	N		N	2000	-155	5	-7.19	4431050	2199	9.50	2000	2070	1930	2475	1835	2155	2015.03	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	1930	3.63	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20240821	120657	57	100.00	KONEX			N	N	N	N		N	1930	-225	5	-10.44	4429050	2198	9.49	2000	2070	1930	2475	1835	2155	2015.04	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	1	1	10573865	204	35.74	1.14	12	0.02	54.00	1694.00	3800	20240619	-49.21	1825	20230915	5.75	3800	-49.21	20240619	1930	0.00	20240821	3800	-49.21	20240619	1825	5.75	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20240821	110651	57	100.00	KONEX			N	N	N	N		N	2000	-155	5	-7.19	4419330	2193	9.47	2000	2070	2000	2475	1835	2155	2015.20	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	211	37.04	1.18	12	0.02	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	2000	0.00	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20240821	100656	57	100.00	KONEX			N	N	N	N		N	2070	-85	5	-3.94	4027330	1997	8.63	2000	2070	2000	2475	1835	2155	2016.69	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	219	38.33	1.22	12	0.02	54.00	1694.00	3800	20240619	-45.53	1825	20230915	13.42	3800	-45.53	20240619	2000	3.50	20240821	3800	-45.53	20240619	1825	13.42	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20240821	090650	57	100.00	KONEX			N	N	N	N		N	2000	-155	5	-7.19	624000	312	1.35	2000	2000	2000	2475	1835	2155	2000.00	0.00	0	0	2368	2261	2208	2101	2048	2235	2075	53	320	500	1290	5	1	10573865	211	37.04	1.18	12	0.00	54.00	1694.00	3800	20240619	-47.37	1825	20230915	9.59	3800	-47.37	20240619	2000	0.00	20240821	3800	-47.37	20240619	1825	9.59	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20240820	160641	57	100.00	KONEX			N	N	N	N		N	2155	-375	4	-14.82	50873070	23151	56465.85	2310	2315	2155	2905	2155	2530	2197.45	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	228	39.91	1.27	12	0.22	54.00	1694.00	3800	20240619	-43.29	1825	20230915	18.08	3800	-43.29	20240619	2155	0.00	20240820	3800	-43.29	20240619	1825	18.08	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20240820	150651	57	100.00	KONEX			N	N	N	N		N	2160	-370	5	-14.62	50696360	23069	56265.85	2310	2315	2155	2905	2155	2530	2197.60	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	228	40.00	1.28	12	0.22	54.00	1694.00	3800	20240619	-43.16	1825	20230915	18.36	3800	-43.16	20240619	2155	0.23	20240820	3800	-43.16	20240619	1825	18.36	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20240820	140649	57	100.00	KONEX			N	N	N	N		N	2155	-375	4	-14.82	47127825	21419	52241.46	2310	2315	2155	2905	2155	2530	2200.28	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	228	39.91	1.27	12	0.20	54.00	1694.00	3800	20240619	-43.29	1825	20230915	18.08	3800	-43.29	20240619	2155	0.00	20240820	3800	-43.29	20240619	1825	18.08	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20240820	130650	57	100.00	KONEX			N	N	N	N		N	2155	-375	4	-14.82	46614195	21181	51660.97	2310	2315	2155	2905	2155	2530	2200.76	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	228	39.91	1.27	12	0.20	54.00	1694.00	3800	20240619	-43.29	1825	20230915	18.08	3800	-43.29	20240619	2155	0.00	20240820	3800	-43.29	20240619	1825	18.08	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20240820	120649	57	100.00	KONEX			N	N	N	N		N	2165	-365	5	-14.43	44566945	20231	49343.90	2310	2315	2155	2905	2155	2530	2202.90	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	229	40.09	1.28	12	0.19	54.00	1694.00	3800	20240619	-43.03	1825	20230915	18.63	3800	-43.03	20240619	2155	0.46	20240820	3800	-43.03	20240619	1825	18.63	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20240820	110646	57	100.00	KONEX			N	N	N	N		N	2155	-375	4	-14.82	44022600	19979	48729.27	2310	2315	2155	2905	2155	2530	2203.44	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	228	39.91	1.27	12	0.19	54.00	1694.00	3800	20240619	-43.29	1825	20230915	18.08	3800	-43.29	20240619	2155	0.00	20240820	3800	-43.29	20240619	1825	18.08	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20240820	100644	57	100.00	KONEX			N	N	N	N		N	2155	-375	4	-14.82	20822190	9220	22487.80	2310	2315	2155	2905	2155	2530	2258.37	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	228	39.91	1.27	12	0.09	54.00	1694.00	3800	20240619	-43.29	1825	20230915	18.08	3800	-43.29	20240619	2155	0.00	20240820	3800	-43.29	20240619	1825	18.08	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20240820	090646	57	100.00	KONEX			N	N	N	N		N	2200	-330	5	-13.04	16845580	7398	18043.90	2310	2315	2170	2905	2155	2530	2277.05	0.00	0	0	2723	2626	2578	2481	2433	2602	2457	53	375	500	1510	5	1	10573865	233	40.74	1.30	12	0.07	54.00	1694.00	3800	20240619	-42.11	1825	20230915	20.55	3800	-42.11	20240619	2170	1.38	20240820	3800	-42.11	20240619	1825	20.55	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20240819	160638	57	100.00	KONEX			N	N	N	N		N	2530	-70	5	-2.69	106750	41	0.37	2625	2675	2530	2990	2210	2600	2603.66	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	268	46.85	1.49	12	0.00	54.00	1694.00	3800	20240619	-33.42	1825	20230915	38.63	3800	-33.42	20240619	2400	5.42	20240216	3800	-33.42	20240619	1825	38.63	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20240819	150643	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	68800	26	0.24	2625	2675	2625	2990	2210	2600	2646.15	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.26	1825	20230915	45.21	3800	-30.26	20240619	2400	10.42	20240216	3800	-30.26	20240619	1825	45.21	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20240819	140644	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	68800	26	0.24	2625	2675	2625	2990	2210	2600	2646.15	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.26	1825	20230915	45.21	3800	-30.26	20240619	2400	10.42	20240216	3800	-30.26	20240619	1825	45.21	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20240819	130641	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	68800	26	0.24	2625	2675	2625	2990	2210	2600	2646.15	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.26	1825	20230915	45.21	3800	-30.26	20240619	2400	10.42	20240216	3800	-30.26	20240619	1825	45.21	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20240819	120642	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	68800	26	0.24	2625	2675	2625	2990	2210	2600	2646.15	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.26	1825	20230915	45.21	3800	-30.26	20240619	2400	10.42	20240216	3800	-30.26	20240619	1825	45.21	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20240819	110643	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	68800	26	0.24	2625	2675	2625	2990	2210	2600	2646.15	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.26	1825	20230915	45.21	3800	-30.26	20240619	2400	10.42	20240216	3800	-30.26	20240619	1825	45.21	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20240819	100644	57	100.00	KONEX			N	N	N	N		N	2650	50	2	1.92	68800	26	0.24	2625	2675	2625	2990	2210	2600	2646.15	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	280	49.07	1.56	12	0.00	54.00	1694.00	3800	20240619	-30.26	1825	20230915	45.21	3800	-30.26	20240619	2400	10.42	20240216	3800	-30.26	20240619	1825	45.21	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20240819	090644	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2993	2796	2598	2401	2203	2697	2302	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20240816	160637	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	27304575	11052	1092.09	2795	2795	2400	2965	2195	2580	2470.56	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.10	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240816	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20240816	150640	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	27304575	11052	1092.09	2795	2795	2400	2965	2195	2580	2470.56	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.10	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240816	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20240816	140643	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	27304575	11052	1092.09	2795	2795	2400	2965	2195	2580	2470.56	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.10	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240816	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20240816	130644	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	27304575	11052	1092.09	2795	2795	2400	2965	2195	2580	2470.56	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.10	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240816	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20240816	120640	57	100.00	KONEX			N	N	N	N		N	2600	20	2	0.78	27304575	11052	1092.09	2795	2795	2400	2965	2195	2580	2470.56	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.10	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240816	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20240816	110642	57	100.00	KONEX			N	N	N	N		N	2500	-80	5	-3.10	27278575	11042	1091.11	2795	2795	2400	2965	2195	2580	2470.44	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	264	46.30	1.48	12	0.10	54.00	1694.00	3800	20240619	-34.21	1825	20230915	36.99	3800	-34.21	20240619	2400	4.17	20240816	3800	-34.21	20240619	1825	36.99	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20240816	100639	57	100.00	KONEX			N	N	N	N		N	2500	-80	5	-3.10	15230025	6030	595.85	2795	2795	2500	2965	2195	2580	2525.71	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	264	46.30	1.48	12	0.06	54.00	1694.00	3800	20240619	-34.21	1825	20230915	36.99	3800	-34.21	20240619	2400	4.17	20240216	3800	-34.21	20240619	1825	36.99	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20240816	090641	57	100.00	KONEX			N	N	N	N		N	2795	215	2	8.33	55900	20	1.98	2795	2795	2795	2965	2195	2580	2795.00	0.00	0	0	2713	2646	2603	2536	2493	2625	2515	53	385	500	1540	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20240814	160639	57	100.00	KONEX			N	N	N	N		N	2580	10	2	0.39	2631030	1012	3614.29	2670	2670	2560	2955	2185	2570	2599.83	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	273	47.78	1.52	12	0.01	54.00	1694.00	3800	20240619	-32.11	1825	20230915	41.37	3800	-32.11	20240619	2400	7.50	20240216	3800	-32.11	20240619	1825	41.37	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20240814	150642	57	100.00	KONEX			N	N	N	N		N	2580	10	2	0.39	2631030	1012	3614.29	2670	2670	2560	2955	2185	2570	2599.83	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	273	47.78	1.52	12	0.01	54.00	1694.00	3800	20240619	-32.11	1825	20230915	41.37	3800	-32.11	20240619	2400	7.50	20240216	3800	-32.11	20240619	1825	41.37	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20240814	140646	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2605230	1002	3578.57	2670	2670	2560	2955	2185	2570	2600.03	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	271	47.41	1.51	12	0.01	54.00	1694.00	3800	20240619	-32.63	1825	20230915	40.27	3800	-32.63	20240619	2400	6.67	20240216	3800	-32.63	20240619	1825	40.27	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20240814	130643	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2605230	1002	3578.57	2670	2670	2560	2955	2185	2570	2600.03	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	271	47.41	1.51	12	0.01	54.00	1694.00	3800	20240619	-32.63	1825	20230915	40.27	3800	-32.63	20240619	2400	6.67	20240216	3800	-32.63	20240619	1825	40.27	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20240814	120639	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2605230	1002	3578.57	2670	2670	2560	2955	2185	2570	2600.03	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	271	47.41	1.51	12	0.01	54.00	1694.00	3800	20240619	-32.63	1825	20230915	40.27	3800	-32.63	20240619	2400	6.67	20240216	3800	-32.63	20240619	1825	40.27	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20240814	110636	57	100.00	KONEX			N	N	N	N		N	2560	-10	5	-0.39	2605230	1002	3578.57	2670	2670	2560	2955	2185	2570	2600.03	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	271	47.41	1.51	12	0.01	54.00	1694.00	3800	20240619	-32.63	1825	20230915	40.27	3800	-32.63	20240619	2400	6.67	20240216	3800	-32.63	20240619	1825	40.27	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20240814	100636	57	100.00	KONEX			N	N	N	N		N	2600	30	2	1.17	2602670	1001	3575.00	2670	2670	2600	2955	2185	2570	2600.07	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	275	48.15	1.53	12	0.01	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20240814	090709	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	2703	2636	2603	2536	2503	2620	2520	53	385	500	1540	5	1	10573865	272	47.59	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.37	1825	20230915	40.82	3800	-32.37	20240619	2400	7.08	20240216	3800	-32.37	20240619	1825	40.82	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20240813	160629	57	100.00	KONEX			N	N	N	N		N	2570	35	2	1.38	74040	28	0.62	2670	2670	2570	2915	2155	2535	2644.29	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	272	47.59	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.37	1825	20230915	40.82	3800	-32.37	20240619	2400	7.08	20240216	3800	-32.37	20240619	1825	40.82	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20240813	150634	57	100.00	KONEX			N	N	N	N		N	2570	35	2	1.38	74040	28	0.62	2670	2670	2570	2915	2155	2535	2644.29	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	272	47.59	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.37	1825	20230915	40.82	3800	-32.37	20240619	2400	7.08	20240216	3800	-32.37	20240619	1825	40.82	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20240813	140636	57	100.00	KONEX			N	N	N	N		N	2670	135	2	5.33	2670	1	0.02	2670	2670	2670	2915	2155	2535	2670.00	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	282	49.44	1.58	12	0.00	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20240813	130636	57	100.00	KONEX			N	N	N	N		N	2670	135	2	5.33	2670	1	0.02	2670	2670	2670	2915	2155	2535	2670.00	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	282	49.44	1.58	12	0.00	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20240813	120630	57	100.00	KONEX			N	N	N	N		N	2670	135	2	5.33	2670	1	0.02	2670	2670	2670	2915	2155	2535	2670.00	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	282	49.44	1.58	12	0.00	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20240813	110629	57	100.00	KONEX			N	N	N	N		N	2670	135	2	5.33	2670	1	0.02	2670	2670	2670	2915	2155	2535	2670.00	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	282	49.44	1.58	12	0.00	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20240813	100631	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	268	46.94	1.50	12	0.00	54.00	1694.00	3800	20240619	-33.29	1825	20230915	38.90	3800	-33.29	20240619	2400	5.62	20240216	3800	-33.29	20240619	1825	38.90	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20240813	090634	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	2831	2682	2591	2442	2351	2637	2397	53	380	500	1520	5	1	10573865	268	46.94	1.50	12	0.00	54.00	1694.00	3800	20240619	-33.29	1825	20230915	38.90	3800	-33.29	20240619	2400	5.62	20240216	3800	-33.29	20240619	1825	38.90	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20240812	160627	57	100.00	KONEX			N	N	N	N		N	2535	80	2	3.26	12047340	4514	1286.04	2740	2740	2500	2820	2090	2455	2668.88	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	268	46.94	1.50	12	0.04	54.00	1694.00	3800	20240619	-33.29	1825	20230915	38.90	3800	-33.29	20240619	2400	5.62	20240216	3800	-33.29	20240619	1825	38.90	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20240812	150627	57	100.00	KONEX			N	N	N	N		N	2670	215	2	8.76	12044805	4513	1285.76	2740	2740	2500	2820	2090	2455	2668.91	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	282	49.44	1.58	12	0.04	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20240812	140627	57	100.00	KONEX			N	N	N	N		N	2670	215	2	8.76	3501805	1313	374.07	2740	2740	2500	2820	2090	2455	2667.03	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	282	49.44	1.58	12	0.01	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20240812	130624	57	100.00	KONEX			N	N	N	N		N	2670	215	2	8.76	3475105	1303	371.23	2740	2740	2500	2820	2090	2455	2667.00	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	282	49.44	1.58	12	0.01	54.00	1694.00	3800	20240619	-29.74	1825	20230915	46.30	3800	-29.74	20240619	2400	11.25	20240216	3800	-29.74	20240619	1825	46.30	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20240812	120622	57	100.00	KONEX			N	N	N	N		N	2500	45	2	1.83	231835	88	25.07	2740	2740	2500	2820	2090	2455	2634.49	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	264	46.30	1.48	12	0.00	54.00	1694.00	3800	20240619	-34.21	1825	20230915	36.99	3800	-34.21	20240619	2400	4.17	20240216	3800	-34.21	20240619	1825	36.99	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20240812	110624	57	100.00	KONEX			N	N	N	N		N	2740	285	2	11.61	120560	44	12.54	2740	2740	2740	2820	2090	2455	2740.00	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	290	50.74	1.62	12	0.00	54.00	1694.00	3800	20240619	-27.89	1825	20230915	50.14	3800	-27.89	20240619	2400	14.17	20240216	3800	-27.89	20240619	1825	50.14	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20240812	100621	57	100.00	KONEX			N	N	N	N		N	2740	285	2	11.61	120560	44	12.54	2740	2740	2740	2820	2090	2455	2740.00	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	290	50.74	1.62	12	0.00	54.00	1694.00	3800	20240619	-27.89	1825	20230915	50.14	3800	-27.89	20240619	2400	14.17	20240216	3800	-27.89	20240619	1825	50.14	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20240812	090619	57	100.00	KONEX			N	N	N	N		N	2740	285	2	11.61	120560	44	12.54	2740	2740	2740	2820	2090	2455	2740.00	0.00	0	0	2901	2677	2566	2342	2231	2622	2287	53	365	500	1470	5	1	10573865	290	50.74	1.62	12	0.00	54.00	1694.00	3800	20240619	-27.89	1825	20230915	50.14	3800	-27.89	20240619	2400	14.17	20240216	3800	-27.89	20240619	1825	50.14	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20240809	160618	57	100.00	KONEX			N	N	N	N		N	2455	-340	5	-12.16	883410	351	474.32	2790	2790	2455	3210	2380	2795	2516.84	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	260	45.46	1.45	12	0.00	54.00	1694.00	3800	20240619	-35.39	1825	20230915	34.52	3800	-35.39	20240619	2400	2.29	20240216	3800	-35.39	20240619	1825	34.52	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20240809	150632	57	100.00	KONEX			N	N	N	N		N	2455	-340	5	-12.16	883410	351	474.32	2790	2790	2455	3210	2380	2795	2516.84	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	260	45.46	1.45	12	0.00	54.00	1694.00	3800	20240619	-35.39	1825	20230915	34.52	3800	-35.39	20240619	2400	2.29	20240216	3800	-35.39	20240619	1825	34.52	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20240809	140631	57	100.00	KONEX			N	N	N	N		N	2455	-340	5	-12.16	883410	351	474.32	2790	2790	2455	3210	2380	2795	2516.84	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	260	45.46	1.45	12	0.00	54.00	1694.00	3800	20240619	-35.39	1825	20230915	34.52	3800	-35.39	20240619	2400	2.29	20240216	3800	-35.39	20240619	1825	34.52	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20240809	130631	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	125550	45	60.81	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20240809	120628	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	125550	45	60.81	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	295	51.67	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.58	1825	20230915	52.88	3800	-26.58	20240619	2400	16.25	20240216	3800	-26.58	20240619	1825	52.88	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20240809	110622	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20240809	100632	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20240809	090623	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	53	415	500	1670	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20240808	160615	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20240808	150620	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20240808	140622	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20240808	130623	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20240808	120628	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20240808	110623	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20240808	100620	57	100.00	KONEX			N	N	N	N		N	2795	195	2	7.50	205880	74	18.97	2700	2795	2700	2990	2210	2600	2782.16	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	296	51.76	1.65	12	0.00	54.00	1694.00	3800	20240619	-26.45	1825	20230915	53.15	3800	-26.45	20240619	2400	16.46	20240216	3800	-26.45	20240619	1825	53.15	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20240808	090617	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20240807	160606	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1014000	390	458.82	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20240807	150617	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1014000	390	458.82	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20240807	140620	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1014000	390	458.82	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20240807	130614	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1014000	390	458.82	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20240807	120619	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1014000	390	458.82	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20240807	110618	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	1014000	390	458.82	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20240807	100612	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20240807	090617	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2773	2686	2613	2526	2453	2730	2570	53	390	500	1560	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20240806	160604	57	100.00	KONEX			N	N	N	N		N	2600	90	2	3.59	224160	85	43.59	2540	2700	2540	2885	2135	2510	2637.18	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20240806	150615	57	100.00	KONEX			N	N	N	N		N	2690	180	2	7.17	221560	84	43.08	2540	2700	2540	2885	2135	2510	2637.62	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20240806	140611	57	100.00	KONEX			N	N	N	N		N	2690	180	2	7.17	221560	84	43.08	2540	2700	2540	2885	2135	2510	2637.62	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20240806	130613	57	100.00	KONEX			N	N	N	N		N	2690	180	2	7.17	221560	84	43.08	2540	2700	2540	2885	2135	2510	2637.62	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20240806	120615	57	100.00	KONEX			N	N	N	N		N	2690	180	2	7.17	221560	84	43.08	2540	2700	2540	2885	2135	2510	2637.62	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20240806	110607	57	100.00	KONEX			N	N	N	N		N	2690	180	2	7.17	221560	84	43.08	2540	2700	2540	2885	2135	2510	2637.62	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	284	49.81	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.21	1825	20230915	47.40	3800	-29.21	20240619	2400	12.08	20240216	3800	-29.21	20240619	1825	47.40	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20240806	100607	57	100.00	KONEX			N	N	N	N		N	2700	190	2	7.57	103200	40	20.51	2540	2700	2540	2885	2135	2510	2580.00	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20240806	090609	57	100.00	KONEX			N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	2885	2135	2510	0.00	0.00	0	0	2763	2636	2568	2441	2373	2602	2407	53	375	500	1500	5	1	10573865	265	46.48	1.48	12	0.00	54.00	1694.00	3800	20240619	-33.95	1825	20230915	37.53	3800	-33.95	20240619	2400	4.58	20240216	3800	-33.95	20240619	1825	37.53	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20240805	160558	57	100.00	KONEX			N	N	N	N		N	2510	-15	5	-0.59	504065	195	2437.50	2695	2695	2500	2900	2150	2525	2584.95	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	265	46.48	1.48	12	0.00	54.00	1694.00	3800	20240619	-33.95	1825	20230915	37.53	3800	-33.95	20240619	2400	4.58	20240216	3800	-33.95	20240619	1825	37.53	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20240805	150609	57	100.00	KONEX			N	N	N	N		N	2510	-15	5	-0.59	501555	194	2425.00	2695	2695	2500	2900	2150	2525	2585.34	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	265	46.48	1.48	12	0.00	54.00	1694.00	3800	20240619	-33.95	1825	20230915	37.53	3800	-33.95	20240619	2400	4.58	20240216	3800	-33.95	20240619	1825	37.53	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20240805	140610	57	100.00	KONEX			N	N	N	N		N	2580	55	2	2.18	416215	160	2000.00	2695	2695	2500	2900	2150	2525	2601.34	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	273	47.78	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.11	1825	20230915	41.37	3800	-32.11	20240619	2400	7.50	20240216	3800	-32.11	20240619	1825	41.37	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20240805	130606	57	100.00	KONEX			N	N	N	N		N	2580	55	2	2.18	416215	160	2000.00	2695	2695	2500	2900	2150	2525	2601.34	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	273	47.78	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.11	1825	20230915	41.37	3800	-32.11	20240619	2400	7.50	20240216	3800	-32.11	20240619	1825	41.37	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20240805	120604	57	100.00	KONEX			N	N	N	N		N	2600	75	2	2.97	158215	60	750.00	2695	2695	2500	2900	2150	2525	2636.92	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20240805	110607	57	100.00	KONEX			N	N	N	N		N	2500	-25	5	-0.99	132215	50	625.00	2695	2695	2500	2900	2150	2525	2644.30	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	264	46.30	1.48	12	0.00	54.00	1694.00	3800	20240619	-34.21	1825	20230915	36.99	3800	-34.21	20240619	2400	4.17	20240216	3800	-34.21	20240619	1825	36.99	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20240805	100602	57	100.00	KONEX			N	N	N	N		N	2695	170	2	6.73	18865	7	87.50	2695	2695	2695	2900	2150	2525	2695.00	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20240805	090559	57	100.00	KONEX			N	N	N	N		N	2525	0	3	0.00	0	0	0.00	0	0	0	2900	2150	2525	0.00	0.00	0	0	2751	2637	2581	2467	2411	2610	2440	53	375	500	1510	5	1	10573865	267	46.76	1.49	12	0.00	54.00	1694.00	3800	20240619	-33.55	1825	20230915	38.36	3800	-33.55	20240619	2400	5.21	20240216	3800	-33.55	20240619	1825	38.36	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20240802	160555	57	100.00	KONEX			N	N	N	N		N	2525	-50	5	-1.94	20695	8	3.45	2685	2695	2525	2960	2190	2575	2586.88	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	267	46.76	1.49	12	0.00	54.00	1694.00	3800	20240619	-33.55	1825	20230915	38.36	3800	-33.55	20240619	2400	5.21	20240216	3800	-33.55	20240619	1825	38.36	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20240802	150552	57	100.00	KONEX			N	N	N	N		N	2695	120	2	4.66	8070	3	1.29	2685	2695	2685	2960	2190	2575	2690.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20240802	140557	57	100.00	KONEX			N	N	N	N		N	2695	120	2	4.66	8070	3	1.29	2685	2695	2685	2960	2190	2575	2690.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20240802	130556	57	100.00	KONEX			N	N	N	N		N	2695	120	2	4.66	8070	3	1.29	2685	2695	2685	2960	2190	2575	2690.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20240802	120556	57	100.00	KONEX			N	N	N	N		N	2695	120	2	4.66	8070	3	1.29	2685	2695	2685	2960	2190	2575	2690.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20240802	110557	57	100.00	KONEX			N	N	N	N		N	2695	120	2	4.66	8070	3	1.29	2685	2695	2685	2960	2190	2575	2690.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	285	49.91	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.08	1825	20230915	47.67	3800	-29.08	20240619	2400	12.29	20240216	3800	-29.08	20240619	1825	47.67	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20240802	100552	57	100.00	KONEX			N	N	N	N		N	2685	110	2	4.27	2685	1	0.43	2685	2685	2685	2960	2190	2575	2685.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	284	49.72	1.59	12	0.00	54.00	1694.00	3800	20240619	-29.34	1825	20230915	47.12	3800	-29.34	20240619	2400	11.88	20240216	3800	-29.34	20240619	1825	47.12	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20240802	090558	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	2960	2190	2575	0.00	0.00	0	0	2741	2657	2616	2532	2491	2637	2512	53	385	500	1540	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.24	1825	20230915	41.10	3800	-32.24	20240619	2400	7.29	20240216	3800	-32.24	20240619	1825	41.10	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
162	20240801	160551	57	100.00	KONEX			N	N	N	N		N	2575	-15	5	-0.58	603620	232	54.46	2700	2700	2575	2975	2205	2590	2601.81	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	272	47.69	1.52	12	0.00	54.00	1694.00	3800	20240619	-32.24	1825	20230915	41.10	3800	-32.24	20240619	2400	7.29	20240216	3800	-32.24	20240619	1825	41.10	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
163	20240801	150609	57	100.00	KONEX			N	N	N	N		N	2660	70	2	2.70	601045	231	54.23	2700	2700	2590	2975	2205	2590	2601.93	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	281	49.26	1.57	12	0.00	54.00	1694.00	3800	20240619	-30.00	1825	20230915	45.75	3800	-30.00	20240619	2400	10.83	20240216	3800	-30.00	20240619	1825	45.75	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
164	20240801	140602	57	100.00	KONEX			N	N	N	N		N	2600	10	2	0.39	528225	203	47.65	2700	2700	2600	2975	2205	2590	2602.09	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	275	48.15	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.58	1825	20230915	42.47	3800	-31.58	20240619	2400	8.33	20240216	3800	-31.58	20240619	1825	42.47	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
165	20240801	130554	57	100.00	KONEX			N	N	N	N		N	2700	110	2	4.25	8100	3	0.70	2700	2700	2700	2975	2205	2590	2700.00	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
166	20240801	120558	57	100.00	KONEX			N	N	N	N		N	2700	110	2	4.25	8100	3	0.70	2700	2700	2700	2975	2205	2590	2700.00	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
167	20240801	110558	57	100.00	KONEX			N	N	N	N		N	2700	110	2	4.25	8100	3	0.70	2700	2700	2700	2975	2205	2590	2700.00	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
168	20240801	100554	57	100.00	KONEX			N	N	N	N		N	2700	110	2	4.25	8100	3	0.70	2700	2700	2700	2975	2205	2590	2700.00	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	285	50.00	1.59	12	0.00	54.00	1694.00	3800	20240619	-28.95	1825	20230915	47.95	3800	-28.95	20240619	2400	12.50	20240216	3800	-28.95	20240619	1825	47.95	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
169	20240801	090547	57	100.00	KONEX			N	N	N	N		N	2590	0	3	0.00	0	0	0.00	0	0	0	2975	2205	2590	0.00	0.00	0	0	2793	2691	2598	2496	2403	2645	2450	53	385	500	1550	5	1	10573865	274	47.96	1.53	12	0.00	54.00	1694.00	3800	20240619	-31.84	1825	20230915	41.92	3800	-31.84	20240619	2400	7.92	20240216	3800	-31.84	20240619	1825	41.92	20230915	0.00	N	086220	500	52 억		0	N	N	0	N	00	N