KissMeData/448780/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	161259	57	100.00	KONEX			N	N	N	N		N	1990	-260	5	-11.56	26785	13	650.00	2390	2390	1990	2585	1915	2250	2060.38	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	1	1	2677680	53	45.23	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.93	1900	20231130	4.74	2800	-28.93	20240531	1931	3.06	20240726	2800	-28.93	20240531	1900	4.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240830	151316	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	6885	3	150.00	2390	2390	2245	2585	1915	2250	2295.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240830	141315	57	100.00	KONEX			N	N	N	N		N	2245	-5	5	-0.22	6885	3	150.00	2390	2390	2245	2585	1915	2250	2295.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240830	131305	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	4640	2	100.00	2390	2390	2250	2585	1915	2250	2320.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240830	121312	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	4640	2	100.00	2390	2390	2250	2585	1915	2250	2320.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240830	111325	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	4640	2	100.00	2390	2390	2250	2585	1915	2250	2320.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240830	101318	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	4640	2	100.00	2390	2390	2250	2585	1915	2250	2320.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240830	091323	57	100.00	KONEX			N	N	N	N		N	2390	140	2	6.22	2390	1	50.00	2390	2390	2390	2585	1915	2250	2390.00	0.00	0	0	2410	2330	2290	2210	2170	2310	2190	13	335	500	1390	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240829	161322	57	100.00	KONEX			N	N	N	N		N	2250	155	2	7.40	4620	2	0.18	2370	2370	2250	2405	1785	2095	2310.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240829	151336	57	100.00	KONEX			N	N	N	N		N	2250	155	2	7.40	4620	2	0.18	2370	2370	2250	2405	1785	2095	2310.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240829	141336	57	100.00	KONEX			N	N	N	N		N	2250	155	2	7.40	4620	2	0.18	2370	2370	2250	2405	1785	2095	2310.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240829	131336	57	100.00	KONEX			N	N	N	N		N	2370	275	2	13.13	2370	1	0.09	2370	2370	2370	2405	1785	2095	2370.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1900	20231130	24.74	2800	-15.36	20240531	1931	22.73	20240726	2800	-15.36	20240531	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240829	121334	57	100.00	KONEX			N	N	N	N		N	2370	275	2	13.13	2370	1	0.09	2370	2370	2370	2405	1785	2095	2370.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1900	20231130	24.74	2800	-15.36	20240531	1931	22.73	20240726	2800	-15.36	20240531	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240829	111334	57	100.00	KONEX			N	N	N	N		N	2370	275	2	13.13	2370	1	0.09	2370	2370	2370	2405	1785	2095	2370.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1900	20231130	24.74	2800	-15.36	20240531	1931	22.73	20240726	2800	-15.36	20240531	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240829	101324	57	100.00	KONEX			N	N	N	N		N	2370	275	2	13.13	2370	1	0.09	2370	2370	2370	2405	1785	2095	2370.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1900	20231130	24.74	2800	-15.36	20240531	1931	22.73	20240726	2800	-15.36	20240531	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240829	091334	57	100.00	KONEX			N	N	N	N		N	2370	275	2	13.13	2370	1	0.09	2370	2370	2370	2405	1785	2095	2370.00	0.00	0	0	2198	2146	2073	2021	1948	2110	1985	13	310	500	1290	5	1	2677680	63	53.86	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.36	1900	20231130	24.74	2800	-15.36	20240531	1931	22.73	20240726	2800	-15.36	20240531	1900	24.74	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240828	161249	57	100.00	KONEX			N	N	N	N		N	2095	-45	5	-2.10	2239130	1119	197.70	2125	2125	2000	2460	1820	2140	2001.01	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.61	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.18	1900	20231130	10.26	2800	-25.18	20240531	1931	8.49	20240726	2800	-25.18	20240531	1900	10.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240828	151259	57	100.00	KONEX			N	N	N	N		N	2095	-45	5	-2.10	2239130	1119	197.70	2125	2125	2000	2460	1820	2140	2001.01	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.61	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.18	1900	20231130	10.26	2800	-25.18	20240531	1931	8.49	20240726	2800	-25.18	20240531	1900	10.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240828	141259	57	100.00	KONEX			N	N	N	N		N	2090	-50	5	-2.34	2237035	1118	197.53	2125	2125	2000	2460	1820	2140	2000.93	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.50	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.36	1900	20231130	10.00	2800	-25.36	20240531	1931	8.23	20240726	2800	-25.36	20240531	1900	10.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240828	131300	57	100.00	KONEX			N	N	N	N		N	2100	-40	5	-1.87	2218225	1109	195.94	2125	2125	2000	2460	1820	2140	2000.20	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.73	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240828	121255	57	100.00	KONEX			N	N	N	N		N	2100	-40	5	-1.87	2218225	1109	195.94	2125	2125	2000	2460	1820	2140	2000.20	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.73	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240828	111254	57	100.00	KONEX			N	N	N	N		N	2100	-40	5	-1.87	2218225	1109	195.94	2125	2125	2000	2460	1820	2140	2000.20	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.73	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240828	101323	57	100.00	KONEX			N	N	N	N		N	2100	-40	5	-1.87	2218225	1109	195.94	2125	2125	2000	2460	1820	2140	2000.20	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	56	47.73	0.67	12	0.04	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240828	091318	57	100.00	KONEX			N	N	N	N		N	2125	-15	5	-0.70	2125	1	0.18	2125	2125	2125	2460	1820	2140	2125.00	0.00	0	0	2550	2345	2190	1985	1830	2267	1907	13	320	500	1320	5	1	2677680	57	48.30	0.68	12	0.00	44.00	3133.00	2800	20240531	-24.11	1900	20231130	11.84	2800	-24.11	20240531	1931	10.05	20240726	2800	-24.11	20240531	1900	11.84	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240827	161246	57	100.00	KONEX			N	N	N	N		N	2140	-250	5	-10.46	1207160	566	56600.00	2395	2395	2035	2745	2035	2390	2078.18	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	57	48.64	0.68	12	0.02	44.00	3133.00	2800	20240531	-23.57	1900	20231130	12.63	2800	-23.57	20240531	1931	10.82	20240726	2800	-23.57	20240531	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240827	151255	57	100.00	KONEX			N	N	N	N		N	2190	-200	5	-8.37	96500	47	4700.00	2395	2395	2035	2745	2035	2390	2053.19	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1900	20231130	15.26	2800	-21.79	20240531	1931	13.41	20240726	2800	-21.79	20240531	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240827	141300	57	100.00	KONEX			N	N	N	N		N	2190	-200	5	-8.37	96500	47	4700.00	2395	2395	2035	2745	2035	2390	2053.19	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1900	20231130	15.26	2800	-21.79	20240531	1931	13.41	20240726	2800	-21.79	20240531	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240827	131304	57	100.00	KONEX			N	N	N	N		N	2190	-200	5	-8.37	96500	47	4700.00	2395	2395	2035	2745	2035	2390	2053.19	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1900	20231130	15.26	2800	-21.79	20240531	1931	13.41	20240726	2800	-21.79	20240531	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240827	121305	57	100.00	KONEX			N	N	N	N		N	2190	-200	5	-8.37	96500	47	4700.00	2395	2395	2035	2745	2035	2390	2053.19	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1900	20231130	15.26	2800	-21.79	20240531	1931	13.41	20240726	2800	-21.79	20240531	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240827	111302	57	100.00	KONEX			N	N	N	N		N	2375	-15	5	-0.63	4770	2	200.00	2395	2395	2375	2745	2035	2390	2385.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1931	22.99	20240726	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240827	101259	57	100.00	KONEX			N	N	N	N		N	2375	-15	5	-0.63	4770	2	200.00	2395	2395	2375	2745	2035	2390	2385.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1931	22.99	20240726	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240827	091300	57	100.00	KONEX			N	N	N	N		N	2395	5	2	0.21	2395	1	100.00	2395	2395	2395	2745	2035	2390	2395.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1900	20231130	26.05	2800	-14.46	20240531	1931	24.03	20240726	2800	-14.46	20240531	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240826	161239	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240826	151250	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240826	141255	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240826	131255	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240826	121250	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240826	111250	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240826	101253	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240826	091248	57	100.00	KONEX			N	N	N	N		N	2390	255	2	11.94	2390	1	0.18	2390	2390	2390	2455	1815	2135	2390.00	0.00	0	0	2518	2326	2228	2036	1938	2277	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240823	161238	57	100.00	KONEX			N	N	N	N		N	2135	-290	5	-11.96	1188550	556	27800.00	2420	2420	2130	2785	2065	2425	2137.68	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	57	48.52	0.68	12	0.02	44.00	3133.00	2800	20240531	-23.75	1900	20231130	12.37	2800	-23.75	20240531	1931	10.56	20240726	2800	-23.75	20240531	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240823	151251	57	100.00	KONEX			N	N	N	N		N	2135	-290	5	-11.96	1188550	556	27800.00	2420	2420	2130	2785	2065	2425	2137.68	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	57	48.52	0.68	12	0.02	44.00	3133.00	2800	20240531	-23.75	1900	20231130	12.37	2800	-23.75	20240531	1931	10.56	20240726	2800	-23.75	20240531	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240823	141250	57	100.00	KONEX			N	N	N	N		N	2135	-290	5	-11.96	24985	11	550.00	2420	2420	2135	2785	2065	2425	2271.36	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1900	20231130	12.37	2800	-23.75	20240531	1931	10.56	20240726	2800	-23.75	20240531	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240823	131247	57	100.00	KONEX			N	N	N	N		N	2135	-290	5	-11.96	24985	11	550.00	2420	2420	2135	2785	2065	2425	2271.36	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1900	20231130	12.37	2800	-23.75	20240531	1931	10.56	20240726	2800	-23.75	20240531	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240823	121246	57	100.00	KONEX			N	N	N	N		N	2135	-290	5	-11.96	22850	10	500.00	2420	2420	2135	2785	2065	2425	2285.00	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1900	20231130	12.37	2800	-23.75	20240531	1931	10.56	20240726	2800	-23.75	20240531	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240823	111244	57	100.00	KONEX			N	N	N	N		N	2135	-290	5	-11.96	22850	10	500.00	2420	2420	2135	2785	2065	2425	2285.00	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	57	48.52	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.75	1900	20231130	12.37	2800	-23.75	20240531	1931	10.56	20240726	2800	-23.75	20240531	1900	12.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240823	101248	57	100.00	KONEX			N	N	N	N		N	2200	-225	5	-9.28	18580	8	400.00	2420	2420	2200	2785	2065	2425	2322.50	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	59	50.00	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.43	1900	20231130	15.79	2800	-21.43	20240531	1931	13.93	20240726	2800	-21.43	20240531	1900	15.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240823	091248	57	100.00	KONEX			N	N	N	N		N	2420	-5	5	-0.21	4840	2	100.00	2420	2420	2420	2785	2065	2425	2420.00	0.00	0	0	2425	2425	2425	2425	2425	2425	2425	13	360	500	1500	5	1	2677680	65	55.00	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.57	1900	20231130	27.37	2800	-13.57	20240531	1931	25.32	20240726	2800	-13.57	20240531	1900	27.37	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240822	161243	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240822	151251	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240822	141253	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240822	131250	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240822	121255	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240822	111244	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240822	101242	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	4850	2	33.33	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240822	091245	57	100.00	KONEX			N	N	N	N		N	2425	190	2	8.50	2425	1	16.67	2425	2425	2425	2570	1900	2235	2425.00	0.00	0	0	2501	2367	2301	2167	2101	2335	2135	13	335	500	1380	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240821	161236	57	100.00	KONEX			N	N	N	N		N	2235	10	2	0.45	14085	6	120.00	2435	2435	2235	2555	1895	2225	2347.50	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1900	20231130	17.63	2800	-20.18	20240531	1931	15.74	20240726	2800	-20.18	20240531	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240821	151255	57	100.00	KONEX			N	N	N	N		N	2390	165	2	7.42	9615	4	80.00	2435	2435	2390	2555	1895	2225	2403.75	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240821	141249	57	100.00	KONEX			N	N	N	N		N	2390	165	2	7.42	9615	4	80.00	2435	2435	2390	2555	1895	2225	2403.75	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240821	131257	57	100.00	KONEX			N	N	N	N		N	2390	165	2	7.42	9615	4	80.00	2435	2435	2390	2555	1895	2225	2403.75	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240821	121255	57	100.00	KONEX			N	N	N	N		N	2390	165	2	7.42	9615	4	80.00	2435	2435	2390	2555	1895	2225	2403.75	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240821	111250	57	100.00	KONEX			N	N	N	N		N	2390	165	2	7.42	9615	4	80.00	2435	2435	2390	2555	1895	2225	2403.75	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240821	101256	57	100.00	KONEX			N	N	N	N		N	2390	165	2	7.42	9615	4	80.00	2435	2435	2390	2555	1895	2225	2403.75	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240821	091245	57	100.00	KONEX			N	N	N	N		N	2435	210	2	9.44	2435	1	20.00	2435	2435	2435	2555	1895	2225	2435.00	0.00	0	0	2431	2327	2276	2172	2121	2302	2147	13	330	500	1370	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.04	1900	20231130	28.16	2800	-13.04	20240531	1931	26.10	20240726	2800	-13.04	20240531	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240820	161231	57	100.00	KONEX			N	N	N	N		N	2225	125	2	5.95	11320	5	1.93	2380	2380	2225	2415	1785	2100	2264.00	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.54	1900	20231130	17.11	2800	-20.54	20240531	1931	15.23	20240726	2800	-20.54	20240531	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240820	151246	57	100.00	KONEX			N	N	N	N		N	2235	135	2	6.43	9095	4	1.54	2380	2380	2235	2415	1785	2100	2273.75	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1900	20231130	17.63	2800	-20.18	20240531	1931	15.74	20240726	2800	-20.18	20240531	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240820	141239	57	100.00	KONEX			N	N	N	N		N	2235	135	2	6.43	9095	4	1.54	2380	2380	2235	2415	1785	2100	2273.75	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1900	20231130	17.63	2800	-20.18	20240531	1931	15.74	20240726	2800	-20.18	20240531	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240820	131245	57	100.00	KONEX			N	N	N	N		N	2245	145	2	6.90	4625	2	0.77	2380	2380	2245	2415	1785	2100	2312.50	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240820	121236	57	100.00	KONEX			N	N	N	N		N	2245	145	2	6.90	4625	2	0.77	2380	2380	2245	2415	1785	2100	2312.50	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240820	111235	57	100.00	KONEX			N	N	N	N		N	2245	145	2	6.90	4625	2	0.77	2380	2380	2245	2415	1785	2100	2312.50	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240820	101229	57	100.00	KONEX			N	N	N	N		N	2245	145	2	6.90	4625	2	0.77	2380	2380	2245	2415	1785	2100	2312.50	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240820	091234	57	100.00	KONEX			N	N	N	N		N	2380	280	2	13.33	2380	1	0.39	2380	2380	2380	2415	1785	2100	2380.00	0.00	0	0	2533	2316	2208	1991	1883	2262	1937	13	315	500	1300	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1900	20231130	25.26	2800	-15.00	20240531	1931	23.25	20240726	2800	-15.00	20240531	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240819	161221	57	100.00	KONEX			N	N	N	N		N	2100	-280	5	-11.76	547695	259	5180.00	2425	2425	2100	2735	2025	2380	2114.65	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240819	151233	57	100.00	KONEX			N	N	N	N		N	2100	-280	5	-11.76	545595	258	5160.00	2425	2425	2100	2735	2025	2380	2114.71	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240819	141230	57	100.00	KONEX			N	N	N	N		N	2100	-280	5	-11.76	352395	166	3320.00	2425	2425	2100	2735	2025	2380	2122.86	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240819	131229	57	100.00	KONEX			N	N	N	N		N	2100	-280	5	-11.76	352395	166	3320.00	2425	2425	2100	2735	2025	2380	2122.86	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240819	121228	57	100.00	KONEX			N	N	N	N		N	2240	-140	5	-5.88	15995	7	140.00	2425	2425	2240	2735	2025	2380	2285.00	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1900	20231130	17.89	2800	-20.00	20240531	1931	16.00	20240726	2800	-20.00	20240531	1900	17.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240819	111230	57	100.00	KONEX			N	N	N	N		N	2240	-140	5	-5.88	15995	7	140.00	2425	2425	2240	2735	2025	2380	2285.00	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	60	50.91	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.00	1900	20231130	17.89	2800	-20.00	20240531	1931	16.00	20240726	2800	-20.00	20240531	1900	17.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240819	101228	57	100.00	KONEX			N	N	N	N		N	2245	-135	5	-5.67	13755	6	120.00	2425	2425	2245	2735	2025	2380	2292.50	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240819	091226	57	100.00	KONEX			N	N	N	N		N	2425	45	2	1.89	2425	1	20.00	2425	2425	2425	2735	2025	2380	2425.00	0.00	0	0	2406	2392	2386	2372	2366	2390	2370	13	355	500	1470	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240816	161216	57	100.00	KONEX			N	N	N	N		N	2380	110	2	4.85	11920	5	0.45	2400	2400	2380	2610	1930	2270	2384.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1900	20231130	25.26	2800	-15.00	20240531	1931	23.25	20240726	2800	-15.00	20240531	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240816	151226	57	100.00	KONEX			N	N	N	N		N	2380	110	2	4.85	11920	5	0.45	2400	2400	2380	2610	1930	2270	2384.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1900	20231130	25.26	2800	-15.00	20240531	1931	23.25	20240726	2800	-15.00	20240531	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240816	141228	57	100.00	KONEX			N	N	N	N		N	2380	110	2	4.85	9540	4	0.36	2400	2400	2380	2610	1930	2270	2385.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1900	20231130	25.26	2800	-15.00	20240531	1931	23.25	20240726	2800	-15.00	20240531	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240816	131229	57	100.00	KONEX			N	N	N	N		N	2380	110	2	4.85	4780	2	0.18	2400	2400	2380	2610	1930	2270	2390.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1900	20231130	25.26	2800	-15.00	20240531	1931	23.25	20240726	2800	-15.00	20240531	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240816	121221	57	100.00	KONEX			N	N	N	N		N	2400	130	2	5.73	2400	1	0.09	2400	2400	2400	2610	1930	2270	2400.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240816	111226	57	100.00	KONEX			N	N	N	N		N	2400	130	2	5.73	2400	1	0.09	2400	2400	2400	2610	1930	2270	2400.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240816	101221	57	100.00	KONEX			N	N	N	N		N	2400	130	2	5.73	2400	1	0.09	2400	2400	2400	2610	1930	2270	2400.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240816	091225	57	100.00	KONEX			N	N	N	N		N	2400	130	2	5.73	2400	1	0.09	2400	2400	2400	2610	1930	2270	2400.00	0.00	0	0	2623	2446	2223	2046	1823	2335	1935	13	340	500	1400	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240814	161225	57	100.00	KONEX			N	N	N	N		N	2270	35	2	1.57	2234390	1115	7433.33	2400	2400	2000	2570	1900	2235	2003.94	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	51.59	0.72	12	0.04	44.00	3133.00	2800	20240531	-18.93	1900	20231130	19.47	2800	-18.93	20240531	1931	17.56	20240726	2800	-18.93	20240531	1900	19.47	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240814	151226	57	100.00	KONEX			N	N	N	N		N	2290	55	2	2.46	2211690	1105	7366.67	2400	2400	2000	2570	1900	2235	2001.53	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	52.05	0.73	12	0.04	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240814	141234	57	100.00	KONEX			N	N	N	N		N	2290	55	2	2.46	2211690	1105	7366.67	2400	2400	2000	2570	1900	2235	2001.53	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	52.05	0.73	12	0.04	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240814	131229	57	100.00	KONEX			N	N	N	N		N	2290	55	2	2.46	2211690	1105	7366.67	2400	2400	2000	2570	1900	2235	2001.53	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	52.05	0.73	12	0.04	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240814	121220	57	100.00	KONEX			N	N	N	N		N	2290	55	2	2.46	2211690	1105	7366.67	2400	2400	2000	2570	1900	2235	2001.53	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	52.05	0.73	12	0.04	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240814	111217	57	100.00	KONEX			N	N	N	N		N	2290	55	2	2.46	2211690	1105	7366.67	2400	2400	2000	2570	1900	2235	2001.53	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	52.05	0.73	12	0.04	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240814	101214	57	100.00	KONEX			N	N	N	N		N	2290	55	2	2.46	2209400	1104	7360.00	2400	2400	2000	2570	1900	2235	2001.27	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	61	52.05	0.73	12	0.04	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240814	091248	57	100.00	KONEX			N	N	N	N		N	2400	165	2	7.38	2400	1	6.67	2400	2400	2400	2570	1900	2235	2400.00	0.00	0	0	2455	2345	2290	2180	2125	2317	2152	13	335	500	1380	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240813	161208	57	100.00	KONEX			N	N	N	N		N	2235	80	2	3.71	33700	15	9.09	2400	2400	2235	2475	1835	2155	2246.67	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1900	20231130	17.63	2800	-20.18	20240531	1931	15.74	20240726	2800	-20.18	20240531	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240813	151217	57	100.00	KONEX			N	N	N	N		N	2235	80	2	3.71	6880	3	1.82	2400	2400	2235	2475	1835	2155	2293.33	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	60	50.80	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.18	1900	20231130	17.63	2800	-20.18	20240531	1931	15.74	20240726	2800	-20.18	20240531	1900	17.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240813	141212	57	100.00	KONEX			N	N	N	N		N	2245	90	2	4.18	4645	2	1.21	2400	2400	2245	2475	1835	2155	2322.50	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240813	131212	57	100.00	KONEX			N	N	N	N		N	2245	90	2	4.18	4645	2	1.21	2400	2400	2245	2475	1835	2155	2322.50	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240813	121207	57	100.00	KONEX			N	N	N	N		N	2245	90	2	4.18	4645	2	1.21	2400	2400	2245	2475	1835	2155	2322.50	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240813	111205	57	100.00	KONEX			N	N	N	N		N	2245	90	2	4.18	4645	2	1.21	2400	2400	2245	2475	1835	2155	2322.50	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240813	101203	57	100.00	KONEX			N	N	N	N		N	2400	245	2	11.37	2400	1	0.61	2400	2400	2400	2475	1835	2155	2400.00	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240813	091208	57	100.00	KONEX			N	N	N	N		N	2400	245	2	11.37	2400	1	0.61	2400	2400	2400	2475	1835	2155	2400.00	0.00	0	0	2245	2200	2110	2065	1975	2222	2087	13	320	500	1330	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240812	161152	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	334475	165	515.62	2155	2155	2020	2480	1840	2160	2027.12	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.01	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240812	151158	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	334475	165	515.62	2155	2155	2020	2480	1840	2160	2027.12	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.01	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240812	141157	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	334475	165	515.62	2155	2155	2020	2480	1840	2160	2027.12	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.01	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240812	131152	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	334475	165	515.62	2155	2155	2020	2480	1840	2160	2027.12	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.01	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240812	121154	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	334475	165	515.62	2155	2155	2020	2480	1840	2160	2027.12	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.01	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240812	111157	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	334475	165	515.62	2155	2155	2020	2480	1840	2160	2027.12	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.01	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240812	101142	57	100.00	KONEX			N	N	N	N		N	2155	-5	5	-0.23	8620	4	12.50	2155	2155	2155	2480	1840	2160	2155.00	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	48.98	0.69	12	0.00	44.00	3133.00	2800	20240531	-23.04	1900	20231130	13.42	2800	-23.04	20240531	1931	11.60	20240726	2800	-23.04	20240531	1900	13.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240812	091142	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2480	1840	2160	0.00	0.00	0	0	2640	2400	2190	1950	1740	2295	1845	13	320	500	1330	5	1	2677680	58	49.09	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240809	161134	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	67915	32	17.78	2430	2430	1980	2480	1840	2160	2122.34	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	58	49.09	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240809	151204	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	67915	32	17.78	2430	2430	1980	2480	1840	2160	2122.34	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	58	49.09	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240809	141213	57	100.00	KONEX			N	N	N	N		N	2170	10	2	0.46	46315	22	12.22	2430	2430	1980	2480	1840	2160	2105.23	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	58	49.32	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.50	1900	20231130	14.21	2800	-22.50	20240531	1931	12.38	20240726	2800	-22.50	20240531	1900	14.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240809	131158	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	28925	14	7.78	2430	2430	1980	2480	1840	2160	2066.07	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	59	49.77	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.79	1900	20231130	15.26	2800	-21.79	20240531	1931	13.41	20240726	2800	-21.79	20240531	1900	15.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240809	121159	57	100.00	KONEX			N	N	N	N		N	2250	90	2	4.17	26735	13	7.22	2430	2430	1980	2480	1840	2160	2056.54	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240809	111152	57	100.00	KONEX			N	N	N	N		N	2430	270	2	12.50	2430	1	0.56	2430	2430	2430	2480	1840	2160	2430.00	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1900	20231130	27.89	2800	-13.21	20240531	1931	25.84	20240726	2800	-13.21	20240531	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240809	101156	57	100.00	KONEX			N	N	N	N		N	2430	270	2	12.50	2430	1	0.56	2430	2430	2430	2480	1840	2160	2430.00	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1900	20231130	27.89	2800	-13.21	20240531	1931	25.84	20240726	2800	-13.21	20240531	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240809	091156	57	100.00	KONEX			N	N	N	N		N	2430	270	2	12.50	2430	1	0.56	2430	2430	2430	2480	1840	2160	2430.00	0.00	0	0	2553	2356	2228	2031	1903	2292	1967	13	320	500	1330	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1900	20231130	27.89	2800	-13.21	20240531	1931	25.84	20240726	2800	-13.21	20240531	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240808	161133	57	100.00	KONEX			N	N	N	N		N	2160	-85	5	-3.79	387375	180	1200.00	2425	2425	2100	2580	1910	2245	2152.08	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	58	49.09	0.69	12	0.01	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240808	151150	57	100.00	KONEX			N	N	N	N		N	2100	-145	5	-6.46	363615	169	1126.67	2425	2425	2100	2580	1910	2245	2151.57	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	56	47.73	0.67	12	0.01	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1931	8.75	20240726	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240808	141150	57	100.00	KONEX			N	N	N	N		N	2160	-85	5	-3.79	268515	124	826.67	2425	2425	2160	2580	1910	2245	2165.44	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	58	49.09	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240808	131148	57	100.00	KONEX			N	N	N	N		N	2160	-85	5	-3.79	268515	124	826.67	2425	2425	2160	2580	1910	2245	2165.44	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	58	49.09	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240808	121150	57	100.00	KONEX			N	N	N	N		N	2160	-85	5	-3.79	20115	9	60.00	2425	2425	2160	2580	1910	2245	2235.00	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	58	49.09	0.69	12	0.00	44.00	3133.00	2800	20240531	-22.86	1900	20231130	13.68	2800	-22.86	20240531	1931	11.86	20240726	2800	-22.86	20240531	1900	13.68	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240808	111149	57	100.00	KONEX			N	N	N	N		N	2425	180	2	8.02	4850	2	13.33	2425	2425	2425	2580	1910	2245	2425.00	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240808	101142	57	100.00	KONEX			N	N	N	N		N	2425	180	2	8.02	4850	2	13.33	2425	2425	2425	2580	1910	2245	2425.00	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240808	091137	57	100.00	KONEX			N	N	N	N		N	2425	180	2	8.02	2425	1	6.67	2425	2425	2425	2580	1910	2245	2425.00	0.00	0	0	2655	2450	2225	2020	1795	2337	1907	13	335	500	1390	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
130	20240807	161121	57	100.00	KONEX			N	N	N	N		N	2245	-45	5	-1.97	31630	15	12.50	2430	2430	2000	2630	1950	2290	2108.67	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1931	16.26	20240726	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
131	20240807	151137	57	100.00	KONEX			N	N	N	N		N	2250	-40	5	-1.75	29385	14	11.67	2430	2430	2000	2630	1950	2290	2098.93	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
132	20240807	141141	57	100.00	KONEX			N	N	N	N		N	2250	-40	5	-1.75	29385	14	11.67	2430	2430	2000	2630	1950	2290	2098.93	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1900	20231130	18.42	2800	-19.64	20240531	1931	16.52	20240726	2800	-19.64	20240531	1900	18.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
133	20240807	131134	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	27135	13	10.83	2430	2430	2000	2630	1950	2290	2087.31	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
134	20240807	121138	57	100.00	KONEX			N	N	N	N		N	2415	125	2	5.46	24845	12	10.00	2430	2430	2000	2630	1950	2290	2070.42	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	65	54.89	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.75	1900	20231130	27.11	2800	-13.75	20240531	1931	25.06	20240726	2800	-13.75	20240531	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
135	20240807	111135	57	100.00	KONEX			N	N	N	N		N	2415	125	2	5.46	24845	12	10.00	2430	2430	2000	2630	1950	2290	2070.42	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	65	54.89	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.75	1900	20231130	27.11	2800	-13.75	20240531	1931	25.06	20240726	2800	-13.75	20240531	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
136	20240807	101128	57	100.00	KONEX			N	N	N	N		N	2415	125	2	5.46	24845	12	10.00	2430	2430	2000	2630	1950	2290	2070.42	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	65	54.89	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.75	1900	20231130	27.11	2800	-13.75	20240531	1931	25.06	20240726	2800	-13.75	20240531	1900	27.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
137	20240807	091213	57	100.00	KONEX			N	N	N	N		N	2430	140	2	6.11	2430	1	0.83	2430	2430	2430	2630	1950	2290	2430.00	0.00	0	0	2616	2452	2261	2097	1906	2357	2002	13	340	500	1410	5	1	2677680	65	55.23	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.21	1900	20231130	27.89	2800	-13.21	20240531	1931	25.84	20240726	2800	-13.21	20240531	1900	27.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
138	20240806	161113	57	100.00	KONEX			N	N	N	N		N	2290	-145	5	-5.95	255065	120	1000.00	2425	2425	2070	2800	2070	2435	2125.54	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	61	52.05	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.21	1900	20231130	20.53	2800	-18.21	20240531	1931	18.59	20240726	2800	-18.21	20240531	1900	20.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
139	20240806	151132	57	100.00	KONEX			N	N	N	N		N	2400	-35	5	-1.44	227585	108	900.00	2425	2425	2070	2800	2070	2435	2107.27	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
140	20240806	141125	57	100.00	KONEX			N	N	N	N		N	2400	-35	5	-1.44	227585	108	900.00	2425	2425	2070	2800	2070	2435	2107.27	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
141	20240806	131128	57	100.00	KONEX			N	N	N	N		N	2400	-35	5	-1.44	227585	108	900.00	2425	2425	2070	2800	2070	2435	2107.27	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
142	20240806	121131	57	100.00	KONEX			N	N	N	N		N	2400	-35	5	-1.44	227585	108	900.00	2425	2425	2070	2800	2070	2435	2107.27	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
143	20240806	111117	57	100.00	KONEX			N	N	N	N		N	2400	-35	5	-1.44	227585	108	900.00	2425	2425	2070	2800	2070	2435	2107.27	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	64	54.55	0.77	12	0.00	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
144	20240806	101119	57	100.00	KONEX			N	N	N	N		N	2425	-10	5	-0.41	2425	1	8.33	2425	2425	2425	2800	2070	2435	2425.00	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
145	20240806	091126	57	100.00	KONEX			N	N	N	N		N	2425	-10	5	-0.41	2425	1	8.33	2425	2425	2425	2800	2070	2435	2425.00	0.00	0	0	2641	2537	2486	2382	2331	2512	2357	13	365	500	1500	5	1	2677680	65	55.11	0.77	12	0.00	44.00	3133.00	2800	20240531	-13.39	1900	20231130	27.63	2800	-13.39	20240531	1931	25.58	20240726	2800	-13.39	20240531	1900	27.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
146	20240805	161059	57	100.00	KONEX			N	N	N	N		N	2435	90	2	3.84	29395	12	6.56	2590	2590	2435	2695	1995	2345	2449.58	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	65	55.34	0.78	12	0.00	44.00	3133.00	2800	20240531	-13.04	1900	20231130	28.16	2800	-13.04	20240531	1931	26.10	20240726	2800	-13.04	20240531	1900	28.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
147	20240805	151119	57	100.00	KONEX			N	N	N	N		N	2455	110	2	4.69	5045	2	1.09	2590	2590	2455	2695	1995	2345	2522.50	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	66	55.80	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.32	1900	20231130	29.21	2800	-12.32	20240531	1931	27.14	20240726	2800	-12.32	20240531	1900	29.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
148	20240805	141119	57	100.00	KONEX			N	N	N	N		N	2455	110	2	4.69	5045	2	1.09	2590	2590	2455	2695	1995	2345	2522.50	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	66	55.80	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.32	1900	20231130	29.21	2800	-12.32	20240531	1931	27.14	20240726	2800	-12.32	20240531	1900	29.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
149	20240805	131119	57	100.00	KONEX			N	N	N	N		N	2455	110	2	4.69	5045	2	1.09	2590	2590	2455	2695	1995	2345	2522.50	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	66	55.80	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.32	1900	20231130	29.21	2800	-12.32	20240531	1931	27.14	20240726	2800	-12.32	20240531	1900	29.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
150	20240805	121113	57	100.00	KONEX			N	N	N	N		N	2455	110	2	4.69	5045	2	1.09	2590	2590	2455	2695	1995	2345	2522.50	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	66	55.80	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.32	1900	20231130	29.21	2800	-12.32	20240531	1931	27.14	20240726	2800	-12.32	20240531	1900	29.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
151	20240805	111111	57	100.00	KONEX			N	N	N	N		N	2455	110	2	4.69	5045	2	1.09	2590	2590	2455	2695	1995	2345	2522.50	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	66	55.80	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.32	1900	20231130	29.21	2800	-12.32	20240531	1931	27.14	20240726	2800	-12.32	20240531	1900	29.21	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
152	20240805	101108	57	100.00	KONEX			N	N	N	N		N	2590	245	2	10.45	2590	1	0.55	2590	2590	2590	2695	1995	2345	2590.00	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	69	58.86	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.50	1900	20231130	36.32	2800	-7.50	20240531	1931	34.13	20240726	2800	-7.50	20240531	1900	36.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
153	20240805	091102	57	100.00	KONEX			N	N	N	N		N	2590	245	2	10.45	2590	1	0.55	2590	2590	2590	2695	1995	2345	2590.00	0.00	0	0	3051	2697	2366	2012	1681	2532	1847	13	350	500	1450	5	1	2677680	69	58.86	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.50	1900	20231130	36.32	2800	-7.50	20240531	1931	34.13	20240726	2800	-7.50	20240531	1900	36.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
154	20240802	161053	57	100.00	KONEX			N	N	N	N		N	2345	-35	5	-1.47	414090	183	142.97	2720	2720	2035	2735	2025	2380	2262.79	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	63	53.30	0.75	12	0.01	44.00	3133.00	2800	20240531	-16.25	1900	20231130	23.42	2800	-16.25	20240531	1931	21.44	20240726	2800	-16.25	20240531	1900	23.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
155	20240802	151053	57	100.00	KONEX			N	N	N	N		N	2400	20	2	0.84	385950	171	133.59	2720	2720	2035	2735	2025	2380	2257.02	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	64	54.55	0.77	12	0.01	44.00	3133.00	2800	20240531	-14.29	1900	20231130	26.32	2800	-14.29	20240531	1931	24.29	20240726	2800	-14.29	20240531	1900	26.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
156	20240802	141055	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	254940	109	85.16	2720	2720	2035	2735	2025	2380	2338.90	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1900	20231130	31.58	2800	-10.71	20240531	1931	29.47	20240726	2800	-10.71	20240531	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
157	20240802	131054	57	100.00	KONEX			N	N	N	N		N	2500	120	2	5.04	254940	109	85.16	2720	2720	2035	2735	2025	2380	2338.90	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1900	20231130	31.58	2800	-10.71	20240531	1931	29.47	20240726	2800	-10.71	20240531	1900	31.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
158	20240802	121054	57	100.00	KONEX			N	N	N	N		N	2060	-320	5	-13.45	120895	47	36.72	2720	2720	2035	2735	2025	2380	2572.23	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	55	46.82	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.43	1900	20231130	8.42	2800	-26.43	20240531	1931	6.68	20240726	2800	-26.43	20240531	1900	8.42	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
159	20240802	111053	57	100.00	KONEX			N	N	N	N		N	2640	260	2	10.92	100400	38	29.69	2720	2720	2640	2735	2025	2380	2642.11	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	71	60.00	0.84	12	0.00	44.00	3133.00	2800	20240531	-5.71	1900	20231130	38.95	2800	-5.71	20240531	1931	36.72	20240726	2800	-5.71	20240531	1900	38.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
160	20240802	101049	57	100.00	KONEX			N	N	N	N		N	2640	260	2	10.92	100400	38	29.69	2720	2720	2640	2735	2025	2380	2642.11	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	71	60.00	0.84	12	0.00	44.00	3133.00	2800	20240531	-5.71	1900	20231130	38.95	2800	-5.71	20240531	1931	36.72	20240726	2800	-5.71	20240531	1900	38.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
161	20240802	091056	57	100.00	KONEX			N	N	N	N		N	2720	340	2	14.29	2720	1	0.78	2720	2720	2720	2735	2025	2380	2720.00	0.00	0	0	2883	2631	2338	2086	1793	2485	1940	13	355	500	1470	5	1	2677680	73	61.82	0.87	12	0.00	44.00	3133.00	2800	20240531	-2.86	1900	20231130	43.16	2800	-2.86	20240531	1931	40.86	20240726	2800	-2.86	20240531	1900	43.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
162	20240801	161049	57	100.00	KONEX			N	N	N	N		N	2380	-15	5	-0.63	267115	128	492.31	2590	2590	2045	2750	2040	2395	2086.84	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	64	54.09	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.00	1900	20231130	25.26	2800	-15.00	20240531	1931	23.25	20240726	2800	-15.00	20240531	1900	25.26	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
163	20240801	151116	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	248075	120	461.54	2590	2590	2045	2750	2040	2395	2067.29	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1900	20231130	26.05	2800	-14.46	20240531	1931	24.03	20240726	2800	-14.46	20240531	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
164	20240801	141103	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	248075	120	461.54	2590	2590	2045	2750	2040	2395	2067.29	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1900	20231130	26.05	2800	-14.46	20240531	1931	24.03	20240726	2800	-14.46	20240531	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
165	20240801	131054	57	100.00	KONEX			N	N	N	N		N	2395	0	3	0.00	248075	120	461.54	2590	2590	2045	2750	2040	2395	2067.29	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	64	54.43	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.46	1900	20231130	26.05	2800	-14.46	20240531	1931	24.03	20240726	2800	-14.46	20240531	1900	26.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
166	20240801	121058	57	100.00	KONEX			N	N	N	N		N	2070	-325	5	-13.57	245680	119	457.69	2590	2590	2045	2750	2040	2395	2064.54	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	55	47.05	0.66	12	0.00	44.00	3133.00	2800	20240531	-26.07	1900	20231130	8.95	2800	-26.07	20240531	1931	7.20	20240726	2800	-26.07	20240531	1900	8.95	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
167	20240801	111058	57	100.00	KONEX			N	N	N	N		N	2575	180	2	7.52	142180	69	265.38	2590	2590	2045	2750	2040	2395	2060.58	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	69	58.52	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.04	1900	20231130	35.53	2800	-8.04	20240531	1931	33.35	20240726	2800	-8.04	20240531	1900	35.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
168	20240801	101051	57	100.00	KONEX			N	N	N	N		N	2575	180	2	7.52	142180	69	265.38	2590	2590	2045	2750	2040	2395	2060.58	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	69	58.52	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.04	1900	20231130	35.53	2800	-8.04	20240531	1931	33.35	20240726	2800	-8.04	20240531	1900	35.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
169	20240801	091043	57	100.00	KONEX			N	N	N	N		N	2575	180	2	7.52	142180	69	265.38	2590	2590	2045	2750	2040	2395	2060.58	0.00	0	0	2711	2552	2321	2162	1931	2437	2047	13	355	500	1480	5	1	2677680	69	58.52	0.82	12	0.00	44.00	3133.00	2800	20240531	-8.04	1900	20231130	35.53	2800	-8.04	20240531	1931	33.35	20240726	2800	-8.04	20240531	1900	35.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N