KissMeData/446440/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	161256	57	100.00	KONEX			N	N	N	N		N	10180	-320	5	-3.05	1028500	101	66.89	10180	10500	10180	12070	8930	10500	10183.17	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	234	-7.91	12.41	12	0.00	-1287.00	820.00	14600	20230824	-30.27	8110	20240802	25.52	12790	-20.41	20240105	8110	25.52	20240802	14300	-28.81	20230905	8110	25.52	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
3	20240830	151312	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	244640	24	15.89	10180	10500	10180	12070	8930	10500	10193.33	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
4	20240830	141311	57	100.00	KONEX			N	N	N	N		N	10180	-320	5	-3.05	234140	23	15.23	10180	10180	10180	12070	8930	10500	10180.00	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	234	-7.91	12.41	12	0.00	-1287.00	820.00	14600	20230824	-30.27	8110	20240802	25.52	12790	-20.41	20240105	8110	25.52	20240802	14300	-28.81	20230905	8110	25.52	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
5	20240830	131302	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
6	20240830	121309	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
7	20240830	111321	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
8	20240830	101315	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
9	20240830	091319	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10986	10742	10256	10012	9526	10865	10135	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
10	20240829	161319	57	100.00	KONEX			N	N	N	N		N	10500	730	2	7.47	1528280	151	335.56	9770	10500	9770	11230	8310	9770	10121.06	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	241	-8.16	12.80	12	0.01	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
11	20240829	151332	57	100.00	KONEX			N	N	N	N		N	10500	730	2	7.47	1528280	151	335.56	9770	10500	9770	11230	8310	9770	10121.06	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	241	-8.16	12.80	12	0.01	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
12	20240829	141332	57	100.00	KONEX			N	N	N	N		N	10300	530	2	5.42	1311780	130	288.89	9770	10500	9770	11230	8310	9770	10090.62	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	237	-8.00	12.56	12	0.01	-1287.00	820.00	14600	20230824	-29.45	8110	20240802	27.00	12790	-19.47	20240105	8110	27.00	20240802	14300	-27.97	20230905	8110	27.00	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
13	20240829	131333	57	100.00	KONEX			N	N	N	N		N	10350	580	2	5.94	1229380	122	271.11	9770	10500	9770	11230	8310	9770	10076.89	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	238	-8.04	12.62	12	0.01	-1287.00	820.00	14600	20230824	-29.11	8110	20240802	27.62	12790	-19.08	20240105	8110	27.62	20240802	14300	-27.62	20230905	8110	27.62	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
14	20240829	121331	57	100.00	KONEX			N	N	N	N		N	10500	730	2	7.47	1074130	107	237.78	9770	10500	9770	11230	8310	9770	10038.60	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
15	20240829	111331	57	100.00	KONEX			N	N	N	N		N	10500	730	2	7.47	1074130	107	237.78	9770	10500	9770	11230	8310	9770	10038.60	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	14600	20230824	-28.08	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	14300	-26.57	20230905	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
16	20240829	101321	57	100.00	KONEX			N	N	N	N		N	10000	230	2	2.35	508640	52	115.56	9770	10000	9770	11230	8310	9770	9781.54	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	14600	20230824	-31.51	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	14300	-30.07	20230905	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
17	20240829	091331	57	100.00	KONEX			N	N	N	N		N	9770	0	3	0.00	439650	45	100.00	9770	9770	9770	11230	8310	9770	9770.00	0.00	0	0	9950	9860	9680	9590	9410	9905	9635	11	1460	500	5860	10	1	2297504	224	-7.59	11.91	12	0.00	-1287.00	820.00	14600	20230824	-33.08	8110	20240802	20.47	12790	-23.61	20240105	8110	20.47	20240802	14300	-31.68	20230905	8110	20.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
18	20240828	161245	57	100.00	KONEX			N	N	N	N		N	9770	370	2	3.94	430000	45	88.24	9590	9770	9500	10810	7990	9400	9555.56	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	224	-7.59	11.91	12	0.00	-1287.00	820.00	15900	20230822	-38.55	8110	20240802	20.47	12790	-23.61	20240105	8110	20.47	20240802	14590	-33.04	20230828	8110	20.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
19	20240828	151256	57	100.00	KONEX			N	N	N	N		N	9770	370	2	3.94	430000	45	88.24	9590	9770	9500	10810	7990	9400	9555.56	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	224	-7.59	11.91	12	0.00	-1287.00	820.00	15900	20230822	-38.55	8110	20240802	20.47	12790	-23.61	20240105	8110	20.47	20240802	14590	-33.04	20230828	8110	20.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
20	20240828	141256	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	182030	19	37.25	9590	9590	9580	10810	7990	9400	9580.53	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	220	-7.44	11.68	12	0.00	-1287.00	820.00	15900	20230822	-39.75	8110	20240802	18.13	12790	-25.10	20240105	8110	18.13	20240802	14590	-34.34	20230828	8110	18.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
21	20240828	131256	57	100.00	KONEX			N	N	N	N		N	9580	180	2	1.91	76650	8	15.69	9590	9590	9580	10810	7990	9400	9581.25	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	220	-7.44	11.68	12	0.00	-1287.00	820.00	15900	20230822	-39.75	8110	20240802	18.13	12790	-25.10	20240105	8110	18.13	20240802	14590	-34.34	20230828	8110	18.13	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
22	20240828	121251	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	9590	1	1.96	9590	9590	9590	10810	7990	9400	9590.00	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	220	-7.45	11.70	12	0.00	-1287.00	820.00	15900	20230822	-39.69	8110	20240802	18.25	12790	-25.02	20240105	8110	18.25	20240802	14590	-34.27	20230828	8110	18.25	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
23	20240828	111251	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	9590	1	1.96	9590	9590	9590	10810	7990	9400	9590.00	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	220	-7.45	11.70	12	0.00	-1287.00	820.00	15900	20230822	-39.69	8110	20240802	18.25	12790	-25.02	20240105	8110	18.25	20240802	14590	-34.27	20230828	8110	18.25	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
24	20240828	101319	57	100.00	KONEX			N	N	N	N		N	9590	190	2	2.02	9590	1	1.96	9590	9590	9590	10810	7990	9400	9590.00	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	220	-7.45	11.70	12	0.00	-1287.00	820.00	15900	20230822	-39.69	8110	20240802	18.25	12790	-25.02	20240105	8110	18.25	20240802	14590	-34.27	20230828	8110	18.25	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
25	20240828	091314	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	10066	9732	9366	9032	8666	9550	8850	11	1410	500	5640	10	1	2297504	216	-7.30	11.46	12	0.00	-1287.00	820.00	15900	20230822	-40.88	8110	20240802	15.91	12790	-26.51	20240105	8110	15.91	20240802	14590	-35.57	20230828	8110	15.91	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
26	20240827	161242	57	100.00	KONEX			N	N	N	N		N	9400	-100	5	-1.05	469700	51	36.43	9700	9700	9000	10920	8080	9500	9209.80	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	216	-7.30	11.46	12	0.00	-1287.00	820.00	15900	20230822	-40.88	8110	20240802	15.91	12790	-26.51	20240105	8110	15.91	20240802	14590	-35.57	20230828	8110	15.91	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
27	20240827	151252	57	100.00	KONEX			N	N	N	N		N	9200	-300	5	-3.16	328700	36	25.71	9700	9700	9000	10920	8080	9500	9130.56	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	211	-7.15	11.22	12	0.00	-1287.00	820.00	15900	20230822	-42.14	8110	20240802	13.44	12790	-28.07	20240105	8110	13.44	20240802	14590	-36.94	20230828	8110	13.44	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
28	20240827	141257	57	100.00	KONEX			N	N	N	N		N	9000	-500	5	-5.26	282700	31	22.14	9700	9700	9000	10920	8080	9500	9119.35	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	207	-6.99	10.98	12	0.00	-1287.00	820.00	15900	20230822	-43.40	8110	20240802	10.97	12790	-29.63	20240105	8110	10.97	20240802	14590	-38.31	20230828	8110	10.97	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
29	20240827	131301	57	100.00	KONEX			N	N	N	N		N	9700	200	2	2.11	9700	1	0.71	9700	9700	9700	10920	8080	9500	9700.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	15900	20230822	-38.99	8110	20240802	19.61	12790	-24.16	20240105	8110	19.61	20240802	14590	-33.52	20230828	8110	19.61	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
30	20240827	121301	57	100.00	KONEX			N	N	N	N		N	9700	200	2	2.11	9700	1	0.71	9700	9700	9700	10920	8080	9500	9700.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	15900	20230822	-38.99	8110	20240802	19.61	12790	-24.16	20240105	8110	19.61	20240802	14590	-33.52	20230828	8110	19.61	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
31	20240827	111259	57	100.00	KONEX			N	N	N	N		N	9700	200	2	2.11	9700	1	0.71	9700	9700	9700	10920	8080	9500	9700.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	15900	20230822	-38.99	8110	20240802	19.61	12790	-24.16	20240105	8110	19.61	20240802	14590	-33.52	20230828	8110	19.61	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
32	20240827	101255	57	100.00	KONEX			N	N	N	N		N	9700	200	2	2.11	9700	1	0.71	9700	9700	9700	10920	8080	9500	9700.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	223	-7.54	11.83	12	0.00	-1287.00	820.00	15900	20230822	-38.99	8110	20240802	19.61	12790	-24.16	20240105	8110	19.61	20240802	14590	-33.52	20230828	8110	19.61	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
33	20240827	091257	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	15900	20230822	-40.25	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	14590	-34.89	20230828	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
34	20240826	161236	57	100.00	KONEX			N	N	N	N		N	9500	-300	5	-3.06	1330000	140	777.78	9500	9500	9500	11270	8330	9800	9500.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	218	-7.38	11.59	12	0.01	-1287.00	820.00	15900	20230822	-40.25	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	14590	-34.89	20230828	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
35	20240826	151247	57	100.00	KONEX			N	N	N	N		N	9500	-300	5	-3.06	1330000	140	777.78	9500	9500	9500	11270	8330	9800	9500.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	218	-7.38	11.59	12	0.01	-1287.00	820.00	15900	20230822	-40.25	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	14590	-34.89	20230828	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
36	20240826	141252	57	100.00	KONEX			N	N	N	N		N	9500	-300	5	-3.06	1016500	107	594.44	9500	9500	9500	11270	8330	9800	9500.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	15900	20230822	-40.25	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	14590	-34.89	20230828	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
37	20240826	131252	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	15900	20230822	-38.36	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14590	-32.83	20230828	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
38	20240826	121246	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	15900	20230822	-38.36	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14590	-32.83	20230828	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
39	20240826	111247	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	15900	20230822	-38.36	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14590	-32.83	20230828	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
40	20240826	101249	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	15900	20230822	-38.36	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14590	-32.83	20230828	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
41	20240826	091245	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10066	9932	9766	9632	9466	10000	9700	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	15900	20230822	-38.36	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14590	-32.83	20230828	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
42	20240823	161235	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	174400	18	26.47	9600	9900	9600	10920	8080	9500	9688.89	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20230817	-40.61	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14600	-32.88	20230824	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
43	20240823	151248	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	174400	18	26.47	9600	9900	9600	10920	8080	9500	9688.89	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20230817	-40.61	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14600	-32.88	20230824	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
44	20240823	141247	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	174400	18	26.47	9600	9900	9600	10920	8080	9500	9688.89	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20230817	-40.61	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14600	-32.88	20230824	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
45	20240823	131244	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	174400	18	26.47	9600	9900	9600	10920	8080	9500	9688.89	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20230817	-40.61	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14600	-32.88	20230824	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
46	20240823	121243	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	174400	18	26.47	9600	9900	9600	10920	8080	9500	9688.89	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20230817	-40.61	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14600	-32.88	20230824	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
47	20240823	111241	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	164600	17	25.00	9600	9900	9600	10920	8080	9500	9682.35	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	221	-7.46	11.71	12	0.00	-1287.00	820.00	16500	20230817	-41.82	8110	20240802	18.37	12790	-24.94	20240105	8110	18.37	20240802	14600	-34.25	20230824	8110	18.37	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
48	20240823	101245	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	67500	7	10.29	9600	9800	9600	10920	8080	9500	9642.86	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	16500	20230817	-40.61	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	14600	-32.88	20230824	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
49	20240823	091245	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10353	9926	9263	8836	8173	10140	9050	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	16500	20230817	-42.42	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	14600	-34.93	20230824	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
50	20240822	161240	57	100.00	KONEX			N	N	N	N		N	9500	-290	5	-2.96	628990	68	6800.00	9400	9690	8600	11250	8330	9790	9249.85	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	16500	20230817	-42.42	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
51	20240822	151248	57	100.00	KONEX			N	N	N	N		N	9500	-290	5	-2.96	628990	68	6800.00	9400	9690	8600	11250	8330	9790	9249.85	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	16500	20230817	-42.42	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
52	20240822	141250	57	100.00	KONEX			N	N	N	N		N	9500	-290	5	-2.96	505490	55	5500.00	9400	9690	8600	11250	8330	9790	9190.73	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	16500	20230817	-42.42	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
53	20240822	131247	57	100.00	KONEX			N	N	N	N		N	9500	-290	5	-2.96	505490	55	5500.00	9400	9690	8600	11250	8330	9790	9190.73	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	16500	20230817	-42.42	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
54	20240822	121252	57	100.00	KONEX			N	N	N	N		N	9690	-100	5	-1.02	448990	49	4900.00	9400	9690	8600	11250	8330	9790	9163.06	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	223	-7.53	11.82	12	0.00	-1287.00	820.00	16500	20230817	-41.27	8110	20240802	19.48	12790	-24.24	20240105	8110	19.48	20240802	15900	-39.06	20230822	8110	19.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
55	20240822	111240	57	100.00	KONEX			N	N	N	N		N	9690	-100	5	-1.02	430490	47	4700.00	9400	9690	8600	11250	8330	9790	9159.36	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	223	-7.53	11.82	12	0.00	-1287.00	820.00	16500	20230817	-41.27	8110	20240802	19.48	12790	-24.24	20240105	8110	19.48	20240802	15900	-39.06	20230822	8110	19.48	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
56	20240822	101239	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	225	-7.61	11.94	12	0.00	-1287.00	820.00	16500	20230817	-40.67	8110	20240802	20.72	12790	-23.46	20240105	8110	20.72	20240802	15900	-38.43	20230822	8110	20.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
57	20240822	091242	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	9790	9790	9790	9790	9790	9790	9790	11	1460	500	5870	10	1	2297504	225	-7.61	11.94	12	0.00	-1287.00	820.00	16500	20230817	-40.67	8110	20240802	20.72	12790	-23.46	20240105	8110	20.72	20240802	15900	-38.43	20230822	8110	20.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
58	20240821	161232	57	100.00	KONEX			N	N	N	N		N	9790	290	2	3.05	9790	1	7.69	9790	9790	9790	10920	8080	9500	9790.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.94	12	0.00	-1287.00	820.00	17000	20230814	-42.41	8110	20240802	20.72	12790	-23.46	20240105	8110	20.72	20240802	15900	-38.43	20230822	8110	20.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
59	20240821	151252	57	100.00	KONEX			N	N	N	N		N	9790	290	2	3.05	9790	1	7.69	9790	9790	9790	10920	8080	9500	9790.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.94	12	0.00	-1287.00	820.00	17000	20230814	-42.41	8110	20240802	20.72	12790	-23.46	20240105	8110	20.72	20240802	15900	-38.43	20230822	8110	20.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
60	20240821	141245	57	100.00	KONEX			N	N	N	N		N	9790	290	2	3.05	9790	1	7.69	9790	9790	9790	10920	8080	9500	9790.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.94	12	0.00	-1287.00	820.00	17000	20230814	-42.41	8110	20240802	20.72	12790	-23.46	20240105	8110	20.72	20240802	15900	-38.43	20230822	8110	20.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
61	20240821	131253	57	100.00	KONEX			N	N	N	N		N	9790	290	2	3.05	9790	1	7.69	9790	9790	9790	10920	8080	9500	9790.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.94	12	0.00	-1287.00	820.00	17000	20230814	-42.41	8110	20240802	20.72	12790	-23.46	20240105	8110	20.72	20240802	15900	-38.43	20230822	8110	20.72	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
62	20240821	121252	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230814	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
63	20240821	111247	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230814	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
64	20240821	101252	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230814	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
65	20240821	091242	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230814	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
66	20240820	161228	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	126100	13	100.00	9800	10000	9500	10920	8080	9500	9700.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230814	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
67	20240820	151243	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	78600	8	61.54	9800	10000	9600	10920	8080	9500	9825.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	17000	20230814	-41.18	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	15900	-37.11	20230822	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
68	20240820	141236	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	78600	8	61.54	9800	10000	9600	10920	8080	9500	9825.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	17000	20230814	-41.18	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	15900	-37.11	20230822	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
69	20240820	131242	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	78600	8	61.54	9800	10000	9600	10920	8080	9500	9825.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	17000	20230814	-41.18	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	15900	-37.11	20230822	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
70	20240820	121233	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	59000	6	46.15	9800	10000	9800	10920	8080	9500	9833.33	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	17000	20230814	-41.18	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	15900	-37.11	20230822	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
71	20240820	111232	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.69	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230814	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
72	20240820	101226	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.69	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230814	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
73	20240820	091231	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.69	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230814	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
74	20240819	161218	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	126100	13	118.18	9800	9800	9500	11040	8160	9600	9700.00	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230810	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
75	20240819	151230	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	126100	13	118.18	9800	9800	9500	11040	8160	9600	9700.00	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	17000	20230810	-44.12	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	15900	-40.25	20230822	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
76	20240819	141227	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	116600	12	109.09	9800	9800	9600	11040	8160	9600	9716.67	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230810	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
77	20240819	131225	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	116600	12	109.09	9800	9800	9600	11040	8160	9600	9716.67	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230810	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
78	20240819	121224	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	116600	12	109.09	9800	9800	9600	11040	8160	9600	9716.67	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230810	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
79	20240819	111227	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	116600	12	109.09	9800	9800	9600	11040	8160	9600	9716.67	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230810	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
80	20240819	101225	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	58800	6	54.55	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230810	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
81	20240819	091223	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	9800	1	9.09	9800	9800	9800	11040	8160	9600	9800.00	0.00	0	0	10120	9860	9730	9470	9340	9795	9405	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	17000	20230810	-42.35	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	15900	-38.36	20230822	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
82	20240816	161213	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	106990	11	16.18	9800	9990	9600	10920	8080	9500	9726.36	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	221	-7.46	11.71	12	0.00	-1287.00	820.00	20000	20230809	-52.00	8110	20240802	18.37	12790	-24.94	20240105	8110	18.37	20240802	16500	-41.82	20230817	8110	18.37	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
83	20240816	151223	57	100.00	KONEX			N	N	N	N		N	9600	100	2	1.05	106990	11	16.18	9800	9990	9600	10920	8080	9500	9726.36	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	221	-7.46	11.71	12	0.00	-1287.00	820.00	20000	20230809	-52.00	8110	20240802	18.37	12790	-24.94	20240105	8110	18.37	20240802	16500	-41.82	20230817	8110	18.37	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
84	20240816	141225	57	100.00	KONEX			N	N	N	N		N	9990	490	2	5.16	58990	6	8.82	9800	9990	9800	10920	8080	9500	9831.67	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	20000	20230809	-50.05	8110	20240802	23.18	12790	-21.89	20240105	8110	23.18	20240802	16500	-39.45	20230817	8110	23.18	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
85	20240816	131226	57	100.00	KONEX			N	N	N	N		N	9990	490	2	5.16	58990	6	8.82	9800	9990	9800	10920	8080	9500	9831.67	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	20000	20230809	-50.05	8110	20240802	23.18	12790	-21.89	20240105	8110	23.18	20240802	16500	-39.45	20230817	8110	23.18	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
86	20240816	121218	57	100.00	KONEX			N	N	N	N		N	9990	490	2	5.16	58990	6	8.82	9800	9990	9800	10920	8080	9500	9831.67	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	20000	20230809	-50.05	8110	20240802	23.18	12790	-21.89	20240105	8110	23.18	20240802	16500	-39.45	20230817	8110	23.18	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
87	20240816	111223	57	100.00	KONEX			N	N	N	N		N	9990	490	2	5.16	58990	6	8.82	9800	9990	9800	10920	8080	9500	9831.67	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	20000	20230809	-50.05	8110	20240802	23.18	12790	-21.89	20240105	8110	23.18	20240802	16500	-39.45	20230817	8110	23.18	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
88	20240816	101218	57	100.00	KONEX			N	N	N	N		N	9990	490	2	5.16	58990	6	8.82	9800	9990	9800	10920	8080	9500	9831.67	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	230	-7.76	12.18	12	0.00	-1287.00	820.00	20000	20230809	-50.05	8110	20240802	23.18	12790	-21.89	20240105	8110	23.18	20240802	16500	-39.45	20230817	8110	23.18	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
89	20240816	091222	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	1.47	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	9900	9700	9600	9400	9300	9650	9350	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20000	20230809	-51.00	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	16500	-40.61	20230817	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
90	20240814	161222	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	646300	68	485.71	9800	9800	9500	10920	8080	9500	9504.41	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20200	20230808	-52.97	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
91	20240814	151223	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	646300	68	485.71	9800	9800	9500	10920	8080	9500	9504.41	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20200	20230808	-52.97	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
92	20240814	141230	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.14	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20200	20230808	-51.49	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
93	20240814	131226	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.14	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20200	20230808	-51.49	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
94	20240814	121217	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.14	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20200	20230808	-51.49	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
95	20240814	111214	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.14	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20200	20230808	-51.49	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
96	20240814	101210	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.14	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20200	20230808	-51.49	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
97	20240814	091245	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	7.14	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10166	9832	9666	9332	9166	9750	9250	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20200	20230808	-51.49	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
98	20240813	161205	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	135800	14	58.33	9800	10000	9500	10920	8080	9500	9700.00	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20800	20230807	-54.33	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
99	20240813	151214	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	135800	14	58.33	9800	10000	9500	10920	8080	9500	9700.00	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20800	20230807	-54.33	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
100	20240813	141209	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	135800	14	58.33	9800	10000	9500	10920	8080	9500	9700.00	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20800	20230807	-54.33	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
101	20240813	131209	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	59000	6	25.00	9800	10000	9800	10920	8080	9500	9833.33	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20800	20230807	-51.92	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	17000	-41.18	20230814	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
102	20240813	121204	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	59000	6	25.00	9800	10000	9800	10920	8080	9500	9833.33	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20800	20230807	-51.92	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	17000	-41.18	20230814	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
103	20240813	111202	57	100.00	KONEX			N	N	N	N		N	10000	500	2	5.26	59000	6	25.00	9800	10000	9800	10920	8080	9500	9833.33	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20800	20230807	-51.92	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	17000	-41.18	20230814	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
104	20240813	101200	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	4.17	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20800	20230807	-52.88	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
105	20240813	091205	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10833	10166	9833	9166	8833	10000	9000	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20800	20230807	-54.33	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
106	20240812	161149	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	236250	24	25.53	9800	10500	9500	11040	8160	9600	9843.75	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20900	20230804	-54.55	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
107	20240812	151155	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	236250	24	25.53	9800	10500	9500	11040	8160	9600	9843.75	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20900	20230804	-54.55	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
108	20240812	141154	57	100.00	KONEX			N	N	N	N		N	9500	-100	5	-1.04	236250	24	25.53	9800	10500	9500	11040	8160	9600	9843.75	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	20900	20230804	-54.55	8110	20240802	17.14	12790	-25.72	20240105	8110	17.14	20240802	17000	-44.12	20230814	8110	17.14	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
109	20240812	131149	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	178750	18	19.15	9800	10500	9800	11040	8160	9600	9930.56	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20900	20230804	-53.11	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
110	20240812	121151	57	100.00	KONEX			N	N	N	N		N	9800	200	2	2.08	178750	18	19.15	9800	10500	9800	11040	8160	9600	9930.56	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20900	20230804	-53.11	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	17000	-42.35	20230814	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
111	20240812	111154	57	100.00	KONEX			N	N	N	N		N	10250	650	2	6.77	129750	13	13.83	9800	10500	9800	11040	8160	9600	9980.77	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	235	-7.96	12.50	12	0.00	-1287.00	820.00	20900	20230804	-50.96	8110	20240802	26.39	12790	-19.86	20240105	8110	26.39	20240802	17000	-39.71	20230814	8110	26.39	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
112	20240812	101139	57	100.00	KONEX			N	N	N	N		N	10250	650	2	6.77	129750	13	13.83	9800	10500	9800	11040	8160	9600	9980.77	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	235	-7.96	12.50	12	0.00	-1287.00	820.00	20900	20230804	-50.96	8110	20240802	26.39	12790	-19.86	20240105	8110	26.39	20240802	17000	-39.71	20230814	8110	26.39	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
113	20240812	091140	57	100.00	KONEX			N	N	N	N		N	10500	900	2	9.38	109500	11	11.70	9800	10500	9800	11040	8160	9600	9954.55	0.00	0	0	10800	10200	9900	9300	9000	10050	9150	11	1440	500	5760	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	20900	20230804	-49.76	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	17000	-38.24	20230814	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
114	20240809	161131	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	923000	94	55.29	9800	10500	9600	10810	7990	9400	9819.15	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	221	-7.46	11.71	12	0.00	-1287.00	820.00	20900	20230804	-54.07	8110	20240802	18.37	12790	-24.94	20240105	8110	18.37	20240802	20000	-52.00	20230809	8110	18.37	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
115	20240809	151201	57	100.00	KONEX			N	N	N	N		N	9600	200	2	2.13	923000	94	55.29	9800	10500	9600	10810	7990	9400	9819.15	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	221	-7.46	11.71	12	0.00	-1287.00	820.00	20900	20230804	-54.07	8110	20240802	18.37	12790	-24.94	20240105	8110	18.37	20240802	20000	-52.00	20230809	8110	18.37	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
116	20240809	141209	57	100.00	KONEX			N	N	N	N		N	10000	600	2	6.38	865200	88	51.76	9800	10500	9800	10810	7990	9400	9831.82	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20900	20230804	-52.15	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20000	-50.00	20230809	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
117	20240809	131155	57	100.00	KONEX			N	N	N	N		N	10000	600	2	6.38	865200	88	51.76	9800	10500	9800	10810	7990	9400	9831.82	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20900	20230804	-52.15	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20000	-50.00	20230809	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
118	20240809	121156	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	855200	87	51.18	9800	10500	9800	10810	7990	9400	9829.89	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20900	20230804	-53.11	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20000	-51.00	20230809	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
119	20240809	111149	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	502400	51	30.00	9800	10500	9800	10810	7990	9400	9850.98	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20900	20230804	-53.11	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20000	-51.00	20230809	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
120	20240809	101153	57	100.00	KONEX			N	N	N	N		N	10500	1100	2	11.70	218000	22	12.94	9800	10500	9800	10810	7990	9400	9909.09	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	20900	20230804	-49.76	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20000	-47.50	20230809	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
121	20240809	091153	57	100.00	KONEX			N	N	N	N		N	10500	1100	2	11.70	218000	22	12.94	9800	10500	9800	10810	7990	9400	9909.09	0.00	0	0	10460	9930	9470	8940	8480	9700	8710	11	1410	500	5640	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	20900	20230804	-49.76	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20000	-47.50	20230809	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
122	20240808	161130	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	1586500	170	170.00	9800	10000	9010	11500	8500	10000	9332.35	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	216	-7.30	11.46	12	0.01	-1287.00	820.00	20900	20230804	-55.02	8110	20240802	15.91	12790	-26.51	20240105	8110	15.91	20240802	20200	-53.47	20230808	8110	15.91	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
123	20240808	151147	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	1586500	170	170.00	9800	10000	9010	11500	8500	10000	9332.35	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	216	-7.30	11.46	12	0.01	-1287.00	820.00	20900	20230804	-55.02	8110	20240802	15.91	12790	-26.51	20240105	8110	15.91	20240802	20200	-53.47	20230808	8110	15.91	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
124	20240808	141147	57	100.00	KONEX			N	N	N	N		N	9010	-990	5	-9.90	1539500	165	165.00	9800	10000	9010	11500	8500	10000	9330.30	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	207	-7.00	10.99	12	0.01	-1287.00	820.00	20900	20230804	-56.89	8110	20240802	11.10	12790	-29.55	20240105	8110	11.10	20240802	20200	-55.40	20230808	8110	11.10	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
125	20240808	131145	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	549000	56	56.00	9800	10000	9800	11500	8500	10000	9803.57	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20900	20230804	-52.15	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20200	-50.50	20230808	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
126	20240808	121147	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	549000	56	56.00	9800	10000	9800	11500	8500	10000	9803.57	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20900	20230804	-52.15	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20200	-50.50	20230808	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
127	20240808	111145	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	539000	55	55.00	9800	9800	9800	11500	8500	10000	9800.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	20900	20230804	-53.11	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20200	-51.49	20230808	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
128	20240808	101139	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20900	20230804	-52.15	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20200	-50.50	20230808	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
129	20240808	091134	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	20900	20230804	-52.15	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20200	-50.50	20230808	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
130	20240807	161118	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	1000000	100	181.82	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	28950	20230801	-65.46	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
131	20240807	151134	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	1000000	100	181.82	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	28950	20230801	-65.46	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
132	20240807	141138	57	100.00	KONEX			N	N	N	N		N	10000	-500	5	-4.76	1000000	100	181.82	10000	10000	10000	12070	8930	10500	10000.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	28950	20230801	-65.46	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
133	20240807	131131	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	28950	20230801	-63.73	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20800	-49.52	20230807	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
134	20240807	121136	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	28950	20230801	-63.73	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20800	-49.52	20230807	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
135	20240807	111132	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	28950	20230801	-63.73	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20800	-49.52	20230807	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
136	20240807	101125	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	28950	20230801	-63.73	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20800	-49.52	20230807	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
137	20240807	091209	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	11366	10932	10066	9632	8766	11150	9850	11	1570	500	6300	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	28950	20230801	-63.73	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20800	-49.52	20230807	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
138	20240806	161110	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	538800	55	1833.33	10000	10500	9200	11500	8500	10000	9796.36	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	241	-8.16	12.80	12	0.00	-1287.00	820.00	30000	20230731	-65.00	8110	20240802	29.47	12790	-17.90	20240105	8110	29.47	20240802	20800	-49.52	20230807	8110	29.47	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
139	20240806	151129	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	475800	49	1633.33	10000	10500	9200	11500	8500	10000	9710.20	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
140	20240806	141122	57	100.00	KONEX			N	N	N	N		N	9400	-600	5	-6.00	252400	26	866.67	10000	10500	9200	11500	8500	10000	9707.69	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	216	-7.30	11.46	12	0.00	-1287.00	820.00	30000	20230731	-68.67	8110	20240802	15.91	12790	-26.51	20240105	8110	15.91	20240802	20800	-54.81	20230807	8110	15.91	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
141	20240806	131125	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	70500	7	233.33	10000	10500	10000	11500	8500	10000	10071.43	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
142	20240806	121128	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	70500	7	233.33	10000	10500	10000	11500	8500	10000	10071.43	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
143	20240806	111115	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	10000	1	33.33	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
144	20240806	101116	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
145	20240806	091123	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10133	10066	9933	9866	9733	10100	9900	11	1500	500	6000	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
146	20240805	161056	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	29700	3	2.34	9800	10000	9800	11270	8330	9800	9900.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
147	20240805	151116	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	29700	3	2.34	9800	10000	9800	11270	8330	9800	9900.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
148	20240805	141116	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	29700	3	2.34	9800	10000	9800	11270	8330	9800	9900.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
149	20240805	131116	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	29700	3	2.34	9800	10000	9800	11270	8330	9800	9900.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
150	20240805	121110	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	29700	3	2.34	9800	10000	9800	11270	8330	9800	9900.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
151	20240805	111108	57	100.00	KONEX			N	N	N	N		N	10000	200	2	2.04	29700	3	2.34	9800	10000	9800	11270	8330	9800	9900.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	230	-7.77	12.20	12	0.00	-1287.00	820.00	30000	20230731	-66.67	8110	20240802	23.30	12790	-21.81	20240105	8110	23.30	20240802	20800	-51.92	20230807	8110	23.30	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
152	20240805	101105	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20800	-52.88	20230807	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
153	20240805	091059	57	100.00	KONEX			N	N	N	N		N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10926	10362	9236	8672	7546	10645	8955	11	1470	500	5880	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20800	-52.88	20230807	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
154	20240802	161050	57	100.00	KONEX	신저가		N	N	N	N		N	9800	300	2	3.16	1128500	128	320.00	9800	9800	8110	10920	8080	9500	8816.41	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.01	-1287.00	820.00	30000	20230731	-67.33	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20900	-53.11	20230804	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
155	20240802	151050	57	100.00	KONEX	신저가		N	N	N	N		N	9800	300	2	3.16	1128500	128	320.00	9800	9800	8110	10920	8080	9500	8816.41	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.01	-1287.00	820.00	30000	20230731	-67.33	8110	20240802	20.84	12790	-23.38	20240105	8110	20.84	20240802	20900	-53.11	20230804	8110	20.84	20240802	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
156	20240802	141052	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	2.50	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	20900	-53.11	20230804	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
157	20240802	131052	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	2.50	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	20900	-53.11	20230804	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
158	20240802	121052	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	2.50	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	20900	-53.11	20230804	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
159	20240802	111051	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	2.50	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	20900	-53.11	20230804	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
160	20240802	101047	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	2.50	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	20900	-53.11	20230804	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
161	20240802	091053	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	2.50	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11233	10366	9833	8966	8433	10100	8700	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	20900	-53.11	20230804	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
162	20240801	161046	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	388990	40	67.80	9800	10700	9300	10920	8080	9500	9724.75	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	28950	-67.18	20230801	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
163	20240801	151113	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	379490	39	66.10	9800	10700	9300	10920	8080	9500	9730.51	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	28950	-67.18	20230801	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
164	20240801	141100	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	379490	39	66.10	9800	10700	9300	10920	8080	9500	9730.51	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	218	-7.38	11.59	12	0.00	-1287.00	820.00	30000	20230731	-68.33	8260	20240425	15.01	12790	-25.72	20240105	8260	15.01	20240425	28950	-67.18	20230801	8260	15.01	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
165	20240801	131051	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	133400	14	23.73	9800	9800	9300	10920	8080	9500	9528.57	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	28950	-66.15	20230801	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
166	20240801	121056	57	100.00	KONEX			N	N	N	N		N	9300	-200	5	-2.11	75600	8	13.56	9800	9800	9300	10920	8080	9500	9450.00	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	214	-7.23	11.34	12	0.00	-1287.00	820.00	30000	20230731	-69.00	8260	20240425	12.59	12790	-27.29	20240105	8260	12.59	20240425	28950	-67.88	20230801	8260	12.59	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
167	20240801	111055	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	1.69	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	28950	-66.15	20230801	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
168	20240801	101049	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	1.69	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	28950	-66.15	20230801	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N
169	20240801	091040	57	100.00	KONEX			N	N	N	N		N	9800	300	2	3.16	9800	1	1.69	9800	9800	9800	10920	8080	9500	9800.00	0.00	0	0	11340	10420	9960	9040	8580	10190	8810	11	1420	500	5700	10	1	2297504	225	-7.61	11.95	12	0.00	-1287.00	820.00	30000	20230731	-67.33	8260	20240425	18.64	12790	-23.38	20240105	8260	18.64	20240425	28950	-66.15	20230801	8260	18.64	20240425	0.00	N	446440	500	11 억		0	N	N	0	N	00	N