KissMeData/288490/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	161057	57	100.00	KONEX			N	N	N	N		N	116	2	2	1.75	15908	133	39.12	129	129	116	131	97	114	119.61	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	20	-2.27	5.27	12	0.00	-51.00	22.00	457	20240603	-74.62	95	20240819	22.11	457	-74.62	20240603	95	22.11	20240819	330	-64.85	20240716	41	182.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
3	20240830	151110	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	14748	123	36.18	129	129	117	131	97	114	119.90	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
4	20240830	141108	57	100.00	KONEX			N	N	N	N		N	117	3	2	2.63	14628	122	35.88	129	129	117	131	97	114	119.90	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	20	-2.29	5.32	12	0.00	-51.00	22.00	457	20240603	-74.40	95	20240819	23.16	457	-74.40	20240603	95	23.16	20240819	330	-64.55	20240716	41	185.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
5	20240830	131101	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	13458	112	32.94	129	129	120	131	97	114	120.16	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
6	20240830	121106	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	13458	112	32.94	129	129	120	131	97	114	120.16	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
7	20240830	111118	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	13458	112	32.94	129	129	120	131	97	114	120.16	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
8	20240830	101111	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	1458	12	3.53	129	129	120	131	97	114	121.50	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
9	20240830	091116	57	100.00	KONEX			N	N	N	N		N	129	15	2	13.16	258	2	0.59	129	129	129	131	97	114	129.00	0.00	0	0	131	122	118	109	105	120	107	17	17	100	60	1	1	17471577	23	-2.53	5.86	12	0.00	-51.00	22.00	457	20240603	-71.77	95	20240819	35.79	457	-71.77	20240603	95	35.79	20240819	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
10	20240829	161114	57	100.00	KONEX			N	N	N	N		N	114	2	2	1.79	39198	340	3.99	127	127	114	128	96	112	115.29	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.24	5.18	12	0.00	-51.00	22.00	457	20240603	-75.05	95	20240819	20.00	457	-75.05	20240603	95	20.00	20240819	330	-65.45	20240716	41	178.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
11	20240829	151126	57	100.00	KONEX			N	N	N	N		N	114	2	2	1.79	35778	310	3.64	127	127	114	128	96	112	115.41	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.24	5.18	12	0.00	-51.00	22.00	457	20240603	-75.05	95	20240819	20.00	457	-75.05	20240603	95	20.00	20240819	330	-65.45	20240716	41	178.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
12	20240829	141125	57	100.00	KONEX			N	N	N	N		N	114	2	2	1.79	30762	266	3.12	127	127	114	128	96	112	115.65	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.24	5.18	12	0.00	-51.00	22.00	457	20240603	-75.05	95	20240819	20.00	457	-75.05	20240603	95	20.00	20240819	330	-65.45	20240716	41	178.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
13	20240829	131127	57	100.00	KONEX			N	N	N	N		N	114	2	2	1.79	30762	266	3.12	127	127	114	128	96	112	115.65	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.24	5.18	12	0.00	-51.00	22.00	457	20240603	-75.05	95	20240819	20.00	457	-75.05	20240603	95	20.00	20240819	330	-65.45	20240716	41	178.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
14	20240829	121126	57	100.00	KONEX			N	N	N	N		N	115	3	2	2.68	25022	216	2.54	127	127	115	128	96	112	115.84	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.25	5.23	12	0.00	-51.00	22.00	457	20240603	-74.84	95	20240819	21.05	457	-74.84	20240603	95	21.05	20240819	330	-65.15	20240716	41	180.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
15	20240829	111125	57	100.00	KONEX			N	N	N	N		N	115	3	2	2.68	25022	216	2.54	127	127	115	128	96	112	115.84	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.25	5.23	12	0.00	-51.00	22.00	457	20240603	-74.84	95	20240819	21.05	457	-74.84	20240603	95	21.05	20240819	330	-65.15	20240716	41	180.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
16	20240829	101118	57	100.00	KONEX			N	N	N	N		N	115	3	2	2.68	25022	216	2.54	127	127	115	128	96	112	115.84	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	20	-2.25	5.23	12	0.00	-51.00	22.00	457	20240603	-74.84	95	20240819	21.05	457	-74.84	20240603	95	21.05	20240819	330	-65.15	20240716	41	180.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
17	20240829	091124	57	100.00	KONEX			N	N	N	N		N	120	8	2	7.14	2597	21	0.25	127	127	120	128	96	112	123.67	0.00	0	0	129	120	116	107	103	118	105	17	16	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
18	20240828	161047	57	100.00	KONEX			N	N	N	N		N	112	-3	5	-2.61	966796	8517	148.87	125	125	112	132	98	115	113.51	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	20	-2.20	5.09	12	0.05	-51.00	22.00	457	20240603	-75.49	95	20240819	17.89	457	-75.49	20240603	95	17.89	20240819	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
19	20240828	151055	57	100.00	KONEX			N	N	N	N		N	124	9	2	7.83	260444	2246	39.26	125	125	115	132	98	115	115.96	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	22	-2.43	5.64	12	0.01	-51.00	22.00	457	20240603	-72.87	95	20240819	30.53	457	-72.87	20240603	95	30.53	20240819	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
20	20240828	141058	57	100.00	KONEX			N	N	N	N		N	116	1	2	0.87	260320	2245	39.24	125	125	115	132	98	115	115.96	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	20	-2.27	5.27	12	0.01	-51.00	22.00	457	20240603	-74.62	95	20240819	22.11	457	-74.62	20240603	95	22.11	20240819	330	-64.85	20240716	41	182.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
21	20240828	131054	57	100.00	KONEX			N	N	N	N		N	116	1	2	0.87	202320	1745	30.50	125	125	115	132	98	115	115.94	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	20	-2.27	5.27	12	0.01	-51.00	22.00	457	20240603	-74.62	95	20240819	22.11	457	-74.62	20240603	95	22.11	20240819	330	-64.85	20240716	41	182.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
22	20240828	121051	57	100.00	KONEX			N	N	N	N		N	123	8	2	6.96	10615	86	1.50	125	125	116	132	98	115	123.43	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	21	-2.41	5.59	12	0.00	-51.00	22.00	457	20240603	-73.09	95	20240819	29.47	457	-73.09	20240603	95	29.47	20240819	330	-62.73	20240716	41	200.00	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
23	20240828	111052	57	100.00	KONEX			N	N	N	N		N	124	9	2	7.83	3850	31	0.54	125	125	116	132	98	115	124.19	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	22	-2.43	5.64	12	0.00	-51.00	22.00	457	20240603	-72.87	95	20240819	30.53	457	-72.87	20240603	95	30.53	20240819	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
24	20240828	101119	57	100.00	KONEX			N	N	N	N		N	125	10	2	8.70	2990	24	0.42	125	125	124	132	98	115	124.58	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	22	-2.45	5.68	12	0.00	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
25	20240828	091110	57	100.00	KONEX			N	N	N	N		N	115	0	3	0.00	0	0	0.00	0	0	0	132	98	115	0.00	0.00	0	0	153	133	124	104	95	129	100	17	17	100	60	1	1	17471577	20	-2.25	5.23	12	0.00	-51.00	22.00	457	20240603	-74.84	95	20240819	21.05	457	-74.84	20240603	95	21.05	20240819	330	-65.15	20240716	41	180.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
26	20240827	161046	57	100.00	KONEX			N	N	N	N		N	115	-12	5	-9.45	744101	5721	2724.29	144	144	115	146	108	127	130.06	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	20	-2.25	5.23	12	0.03	-51.00	22.00	457	20240603	-74.84	95	20240819	21.05	457	-74.84	20240603	95	21.05	20240819	330	-65.15	20240716	41	180.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
27	20240827	151053	57	100.00	KONEX			N	N	N	N		N	131	4	2	3.15	741686	5700	2714.29	144	144	120	146	108	127	130.12	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	23	-2.57	5.95	12	0.03	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
28	20240827	141057	57	100.00	KONEX			N	N	N	N		N	131	4	2	3.15	741686	5700	2714.29	144	144	120	146	108	127	130.12	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	23	-2.57	5.95	12	0.03	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
29	20240827	131100	57	100.00	KONEX			N	N	N	N		N	131	4	2	3.15	707888	5442	2591.43	144	144	120	146	108	127	130.08	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	23	-2.57	5.95	12	0.03	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
30	20240827	121102	57	100.00	KONEX			N	N	N	N		N	131	4	2	3.15	53337	442	210.48	144	144	120	146	108	127	120.67	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
31	20240827	111057	57	100.00	KONEX			N	N	N	N		N	131	4	2	3.15	3896	31	14.76	144	144	120	146	108	127	125.68	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
32	20240827	101054	57	100.00	KONEX			N	N	N	N		N	135	8	2	6.30	966	7	3.33	144	144	135	146	108	127	138.00	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	24	-2.65	6.14	12	0.00	-51.00	22.00	457	20240603	-70.46	95	20240819	42.11	457	-70.46	20240603	95	42.11	20240819	330	-59.09	20240716	41	229.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
33	20240827	091056	57	100.00	KONEX			N	N	N	N		N	144	17	2	13.39	144	1	0.48	144	144	144	146	108	127	144.00	0.00	0	0	148	137	124	113	100	131	107	17	19	100	70	1	1	17471577	25	-2.82	6.55	12	0.00	-51.00	22.00	457	20240603	-68.49	95	20240819	51.58	457	-68.49	20240603	95	51.58	20240819	330	-56.36	20240716	41	251.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
34	20240826	161039	57	100.00	KONEX			N	N	N	N		N	127	9	2	7.63	25454	210	58.33	135	135	111	135	101	118	121.21	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	95	20240819	33.68	457	-72.21	20240603	95	33.68	20240819	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
35	20240826	151049	57	100.00	KONEX			N	N	N	N		N	127	9	2	7.63	25454	210	58.33	135	135	111	135	101	118	121.21	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	95	20240819	33.68	457	-72.21	20240603	95	33.68	20240819	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
36	20240826	141053	57	100.00	KONEX			N	N	N	N		N	127	9	2	7.63	25454	210	58.33	135	135	111	135	101	118	121.21	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	95	20240819	33.68	457	-72.21	20240603	95	33.68	20240819	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
37	20240826	131051	57	100.00	KONEX			N	N	N	N		N	127	9	2	7.63	25327	209	58.06	135	135	111	135	101	118	121.18	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	95	20240819	33.68	457	-72.21	20240603	95	33.68	20240819	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
38	20240826	121047	57	100.00	KONEX			N	N	N	N		N	127	9	2	7.63	25327	209	58.06	135	135	111	135	101	118	121.18	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	95	20240819	33.68	457	-72.21	20240603	95	33.68	20240819	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
39	20240826	111050	57	100.00	KONEX			N	N	N	N		N	127	9	2	7.63	25327	209	58.06	135	135	111	135	101	118	121.18	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	95	20240819	33.68	457	-72.21	20240603	95	33.68	20240819	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
40	20240826	101052	57	100.00	KONEX			N	N	N	N		N	128	10	2	8.47	659	5	1.39	135	135	128	135	101	118	131.80	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	22	-2.51	5.82	12	0.00	-51.00	22.00	457	20240603	-71.99	95	20240819	34.74	457	-71.99	20240603	95	34.74	20240819	330	-61.21	20240716	41	212.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
41	20240826	091046	57	100.00	KONEX			N	N	N	N		N	135	17	1	14.41	135	1	0.28	135	135	135	135	101	118	135.00	0.00	0	0	138	128	123	113	108	125	110	17	17	100	70	1	1	17471577	24	-2.65	6.14	12	0.00	-51.00	22.00	457	20240603	-70.46	95	20240819	42.11	457	-70.46	20240603	95	42.11	20240819	330	-59.09	20240716	41	229.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
42	20240823	161039	57	100.00	KONEX			N	N	N	N		N	118	-6	5	-4.84	45451	360	32.55	133	133	118	142	106	124	126.25	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	21	-2.31	5.36	12	0.00	-51.00	22.00	457	20240603	-74.18	95	20240819	24.21	457	-74.18	20240603	95	24.21	20240819	330	-64.24	20240716	41	187.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
43	20240823	151049	57	100.00	KONEX			N	N	N	N		N	128	4	2	3.23	18863	144	13.02	133	133	128	142	106	124	130.99	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	22	-2.51	5.82	12	0.00	-51.00	22.00	457	20240603	-71.99	95	20240819	34.74	457	-71.99	20240603	95	34.74	20240819	330	-61.21	20240716	41	212.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
44	20240823	141049	57	100.00	KONEX			N	N	N	N		N	131	7	2	5.65	18735	143	12.93	133	133	131	142	106	124	131.01	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
45	20240823	131047	57	100.00	KONEX			N	N	N	N		N	131	7	2	5.65	18735	143	12.93	133	133	131	142	106	124	131.01	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
46	20240823	121046	57	100.00	KONEX			N	N	N	N		N	131	7	2	5.65	18735	143	12.93	133	133	131	142	106	124	131.01	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
47	20240823	111043	57	100.00	KONEX			N	N	N	N		N	131	7	2	5.65	18080	138	12.48	133	133	131	142	106	124	131.01	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
48	20240823	101048	57	100.00	KONEX			N	N	N	N		N	131	7	2	5.65	18080	138	12.48	133	133	131	142	106	124	131.01	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	23	-2.57	5.95	12	0.00	-51.00	22.00	457	20240603	-71.33	95	20240819	37.89	457	-71.33	20240603	95	37.89	20240819	330	-60.30	20240716	41	219.51	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
49	20240823	091048	57	100.00	KONEX			N	N	N	N		N	133	9	2	7.26	133	1	0.09	133	133	133	142	106	124	133.00	0.00	0	0	132	128	126	122	120	127	121	17	18	100	70	1	1	17471577	23	-2.61	6.05	12	0.00	-51.00	22.00	457	20240603	-70.90	95	20240819	40.00	457	-70.90	20240603	95	40.00	20240819	330	-59.70	20240716	41	224.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
50	20240822	161041	57	100.00	KONEX			N	N	N	N		N	124	7	2	5.98	138215	1106	22.61	130	130	124	134	100	117	124.97	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.43	5.64	12	0.01	-51.00	22.00	457	20240603	-72.87	95	20240819	30.53	457	-72.87	20240603	95	30.53	20240819	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
51	20240822	151050	57	100.00	KONEX			N	N	N	N		N	124	7	2	5.98	138215	1106	22.61	130	130	124	134	100	117	124.97	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.43	5.64	12	0.01	-51.00	22.00	457	20240603	-72.87	95	20240819	30.53	457	-72.87	20240603	95	30.53	20240819	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
52	20240822	141050	57	100.00	KONEX			N	N	N	N		N	125	8	2	6.84	133255	1066	21.79	130	130	125	134	100	117	125.00	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.45	5.68	12	0.01	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
53	20240822	131049	57	100.00	KONEX			N	N	N	N		N	125	8	2	6.84	133255	1066	21.79	130	130	125	134	100	117	125.00	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.45	5.68	12	0.01	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
54	20240822	121054	57	100.00	KONEX			N	N	N	N		N	125	8	2	6.84	133255	1066	21.79	130	130	125	134	100	117	125.00	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.45	5.68	12	0.01	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
55	20240822	111044	57	100.00	KONEX			N	N	N	N		N	125	8	2	6.84	133255	1066	21.79	130	130	125	134	100	117	125.00	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.45	5.68	12	0.01	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
56	20240822	101044	57	100.00	KONEX			N	N	N	N		N	125	8	2	6.84	6380	51	1.04	130	130	125	134	100	117	125.10	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	22	-2.45	5.68	12	0.00	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
57	20240822	091044	57	100.00	KONEX			N	N	N	N		N	130	13	2	11.11	130	1	0.02	130	130	130	134	100	117	130.00	0.00	0	0	132	124	117	109	102	121	106	17	17	100	70	1	1	17471577	23	-2.55	5.91	12	0.00	-51.00	22.00	457	20240603	-71.55	95	20240819	36.84	457	-71.55	20240603	95	36.84	20240819	330	-60.61	20240716	41	217.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
58	20240821	161037	57	100.00	KONEX			N	N	N	N		N	117	5	2	4.46	548267	4892	74.97	125	125	110	128	96	112	112.07	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	20	-2.29	5.32	12	0.03	-51.00	22.00	457	20240603	-74.40	95	20240819	23.16	457	-74.40	20240603	95	23.16	20240819	330	-64.55	20240716	41	185.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
59	20240821	151051	57	100.00	KONEX			N	N	N	N		N	117	5	2	4.46	548267	4892	74.97	125	125	110	128	96	112	112.07	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	20	-2.29	5.32	12	0.03	-51.00	22.00	457	20240603	-74.40	95	20240819	23.16	457	-74.40	20240603	95	23.16	20240819	330	-64.55	20240716	41	185.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
60	20240821	141048	57	100.00	KONEX			N	N	N	N		N	119	7	2	6.25	291558	2600	39.85	125	125	110	128	96	112	112.14	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	21	-2.33	5.41	12	0.01	-51.00	22.00	457	20240603	-73.96	95	20240819	25.26	457	-73.96	20240603	95	25.26	20240819	330	-63.94	20240716	41	190.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
61	20240821	131055	57	100.00	KONEX			N	N	N	N		N	119	7	2	6.25	291558	2600	39.85	125	125	110	128	96	112	112.14	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	21	-2.33	5.41	12	0.01	-51.00	22.00	457	20240603	-73.96	95	20240819	25.26	457	-73.96	20240603	95	25.26	20240819	330	-63.94	20240716	41	190.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
62	20240821	121054	57	100.00	KONEX			N	N	N	N		N	112	0	3	0.00	291439	2599	39.83	125	125	110	128	96	112	112.14	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	20	-2.20	5.09	12	0.01	-51.00	22.00	457	20240603	-75.49	95	20240819	17.89	457	-75.49	20240603	95	17.89	20240819	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
63	20240821	111048	57	100.00	KONEX			N	N	N	N		N	112	0	3	0.00	291439	2599	39.83	125	125	110	128	96	112	112.14	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	20	-2.20	5.09	12	0.01	-51.00	22.00	457	20240603	-75.49	95	20240819	17.89	457	-75.49	20240603	95	17.89	20240819	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
64	20240821	101054	57	100.00	KONEX			N	N	N	N		N	120	8	2	7.14	3725	31	0.48	125	125	120	128	96	112	120.16	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
65	20240821	091045	57	100.00	KONEX			N	N	N	N		N	125	13	2	11.61	125	1	0.02	125	125	125	128	96	112	125.00	0.00	0	0	130	120	115	105	100	118	103	17	16	100	60	1	1	17471577	22	-2.45	5.68	12	0.00	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
66	20240820	161032	57	100.00	KONEX			N	N	N	N		N	112	-1	5	-0.88	722926	6525	55.66	125	125	110	129	97	113	110.79	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	20	-2.20	5.09	12	0.04	-51.00	22.00	457	20240603	-75.49	95	20240819	17.89	457	-75.49	20240603	95	17.89	20240819	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
67	20240820	151045	57	100.00	KONEX			N	N	N	N		N	119	6	2	5.31	722478	6521	55.63	125	125	110	129	97	113	110.79	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	21	-2.33	5.41	12	0.04	-51.00	22.00	457	20240603	-73.96	95	20240819	25.26	457	-73.96	20240603	95	25.26	20240819	330	-63.94	20240716	41	190.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
68	20240820	141041	57	100.00	KONEX			N	N	N	N		N	118	5	2	4.42	717123	6476	55.25	125	125	110	129	97	113	110.74	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	21	-2.31	5.36	12	0.04	-51.00	22.00	457	20240603	-74.18	95	20240819	24.21	457	-74.18	20240603	95	24.21	20240819	330	-64.24	20240716	41	187.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
69	20240820	131045	57	100.00	KONEX			N	N	N	N		N	118	5	2	4.42	705559	6378	54.41	125	125	110	129	97	113	110.62	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	21	-2.31	5.36	12	0.04	-51.00	22.00	457	20240603	-74.18	95	20240819	24.21	457	-74.18	20240603	95	24.21	20240819	330	-64.24	20240716	41	187.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
70	20240820	121037	57	100.00	KONEX			N	N	N	N		N	118	5	2	4.42	699891	6327	53.98	125	125	110	129	97	113	110.62	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	21	-2.31	5.36	12	0.04	-51.00	22.00	457	20240603	-74.18	95	20240819	24.21	457	-74.18	20240603	95	24.21	20240819	330	-64.24	20240716	41	187.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
71	20240820	111036	57	100.00	KONEX			N	N	N	N		N	120	7	2	6.19	39620	326	2.78	125	125	120	129	97	113	121.53	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
72	20240820	101033	57	100.00	KONEX			N	N	N	N		N	120	7	2	6.19	24380	199	1.70	125	125	120	129	97	113	122.51	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	21	-2.35	5.45	12	0.00	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
73	20240820	091036	57	100.00	KONEX			N	N	N	N		N	125	12	2	10.62	12500	100	0.85	125	125	125	129	97	113	125.00	0.00	0	0	134	123	109	98	84	116	91	17	16	100	60	1	1	17471577	22	-2.45	5.68	12	0.00	-51.00	22.00	457	20240603	-72.65	95	20240819	31.58	457	-72.65	20240603	95	31.58	20240819	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
74	20240819	161024	57	100.00	KONEX			N	N	N	N		N	113	8	2	7.62	1209956	11722	143.90	120	120	95	120	90	105	103.22	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	20	-2.22	5.14	12	0.07	-51.00	22.00	457	20240603	-75.27	95	20240819	18.95	457	-75.27	20240603	95	18.95	20240819	330	-65.76	20240716	41	175.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
75	20240819	151034	57	100.00	KONEX			N	N	N	N		N	113	8	2	7.62	1188486	11532	141.57	120	120	95	120	90	105	103.06	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	20	-2.22	5.14	12	0.07	-51.00	22.00	457	20240603	-75.27	95	20240819	18.95	457	-75.27	20240603	95	18.95	20240819	330	-65.76	20240716	41	175.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
76	20240819	141035	57	100.00	KONEX			N	N	N	N		N	98	-7	5	-6.67	933491	9271	113.81	120	120	95	120	90	105	100.69	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	17	-1.92	4.45	12	0.05	-51.00	22.00	457	20240603	-78.56	95	20240819	3.16	457	-78.56	20240603	95	3.16	20240819	330	-70.30	20240716	41	139.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
77	20240819	131030	57	100.00	KONEX			N	N	N	N		N	112	7	2	6.67	605090	5972	73.31	120	120	95	120	90	105	101.32	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	20	-2.20	5.09	12	0.03	-51.00	22.00	457	20240603	-75.49	95	20240819	17.89	457	-75.49	20240603	95	17.89	20240819	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
78	20240819	121029	57	100.00	KONEX			N	N	N	N		N	113	8	2	7.62	417578	4071	49.98	120	120	95	120	90	105	102.57	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	20	-2.22	5.14	12	0.02	-51.00	22.00	457	20240603	-75.27	95	20240819	18.95	457	-75.27	20240603	95	18.95	20240819	330	-65.76	20240716	41	175.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
79	20240819	111031	57	100.00	KONEX			N	N	N	N		N	115	10	2	9.52	415318	4051	49.73	120	120	95	120	90	105	102.52	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	20	-2.25	5.23	12	0.02	-51.00	22.00	457	20240603	-74.84	95	20240819	21.05	457	-74.84	20240603	95	21.05	20240819	330	-65.15	20240716	41	180.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
80	20240819	101030	57	100.00	KONEX			N	N	N	N		N	118	13	2	12.38	318718	3211	39.42	120	120	95	120	90	105	99.26	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	21	-2.31	5.36	12	0.02	-51.00	22.00	457	20240603	-74.18	95	20240819	24.21	457	-74.18	20240603	95	24.21	20240819	330	-64.24	20240716	41	187.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
81	20240819	091029	57	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	305876	3102	38.08	120	120	95	120	90	105	98.61	0.00	0	0	139	122	112	95	85	117	90	17	15	100	60	1	1	17471577	21	-2.35	5.45	12	0.02	-51.00	22.00	457	20240603	-73.74	95	20240819	26.32	457	-73.74	20240603	95	26.32	20240819	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
82	20240816	161021	57	100.00	KONEX			N	N	N	N		N	105	-14	5	-11.76	888440	8146	130.78	119	129	102	136	102	119	109.06	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	18	-2.06	4.77	12	0.05	-51.00	22.00	457	20240603	-77.02	102	20240816	2.94	457	-77.02	20240603	102	2.94	20240816	330	-68.18	20240716	41	156.10	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
83	20240816	151026	57	100.00	KONEX			N	N	N	N		N	116	-3	5	-2.52	875840	8026	128.85	119	129	102	136	102	119	109.13	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	20	-2.27	5.27	12	0.05	-51.00	22.00	457	20240603	-74.62	102	20240816	13.73	457	-74.62	20240603	102	13.73	20240816	330	-64.85	20240716	41	182.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
84	20240816	141029	57	100.00	KONEX			N	N	N	N		N	116	-3	5	-2.52	856700	7861	126.20	119	129	102	136	102	119	108.98	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	20	-2.27	5.27	12	0.04	-51.00	22.00	457	20240603	-74.62	102	20240816	13.73	457	-74.62	20240603	102	13.73	20240816	330	-64.85	20240716	41	182.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
85	20240816	131032	57	100.00	KONEX			N	N	N	N		N	116	-3	5	-2.52	844290	7754	124.48	119	129	102	136	102	119	108.88	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	20	-2.27	5.27	12	0.04	-51.00	22.00	457	20240603	-74.62	102	20240816	13.73	457	-74.62	20240603	102	13.73	20240816	330	-64.85	20240716	41	182.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
86	20240816	121024	57	100.00	KONEX			N	N	N	N		N	123	4	2	3.36	780881	7153	114.83	119	129	102	136	102	119	109.17	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	21	-2.41	5.59	12	0.04	-51.00	22.00	457	20240603	-73.09	102	20240816	20.59	457	-73.09	20240603	102	20.59	20240816	330	-62.73	20240716	41	200.00	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
87	20240816	111029	57	100.00	KONEX			N	N	N	N		N	125	6	2	5.04	774731	7103	114.03	119	129	102	136	102	119	109.07	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	22	-2.45	5.68	12	0.04	-51.00	22.00	457	20240603	-72.65	102	20240816	22.55	457	-72.65	20240603	102	22.55	20240816	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
88	20240816	101026	57	100.00	KONEX			N	N	N	N		N	110	-9	5	-7.56	668613	6175	99.13	119	129	102	136	102	119	108.28	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	19	-2.16	5.00	12	0.04	-51.00	22.00	457	20240603	-75.93	102	20240816	7.84	457	-75.93	20240603	102	7.84	20240816	330	-66.67	20240716	41	168.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
89	20240816	091028	57	100.00	KONEX			N	N	N	N		N	129	10	2	8.40	10125	85	1.36	119	129	119	136	102	119	119.12	0.00	0	0	135	126	119	110	103	123	107	17	17	100	70	1	1	17471577	23	-2.53	5.86	12	0.00	-51.00	22.00	457	20240603	-71.77	107	20240812	20.56	457	-71.77	20240603	107	20.56	20240812	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
90	20240814	161027	57	100.00	KONEX			N	N	N	N		N	119	5	2	4.39	707342	6229	33.10	128	128	112	131	97	114	113.56	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	21	-2.33	5.41	12	0.04	-51.00	22.00	457	20240603	-73.96	107	20240812	11.21	457	-73.96	20240603	107	11.21	20240812	330	-63.94	20240716	41	190.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
91	20240814	151028	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	682713	6017	31.97	128	128	112	131	97	114	113.46	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.03	-51.00	22.00	457	20240603	-73.74	107	20240812	12.15	457	-73.74	20240603	107	12.15	20240812	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
92	20240814	141033	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	418613	3682	19.57	128	128	112	131	97	114	113.69	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.02	-51.00	22.00	457	20240603	-73.74	107	20240812	12.15	457	-73.74	20240603	107	12.15	20240812	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
93	20240814	131031	57	100.00	KONEX			N	N	N	N		N	120	6	2	5.26	418613	3682	19.57	128	128	112	131	97	114	113.69	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	21	-2.35	5.45	12	0.02	-51.00	22.00	457	20240603	-73.74	107	20240812	12.15	457	-73.74	20240603	107	12.15	20240812	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
94	20240814	121025	57	100.00	KONEX			N	N	N	N		N	112	-2	5	-1.75	418493	3681	19.56	128	128	112	131	97	114	113.69	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	20	-2.20	5.09	12	0.02	-51.00	22.00	457	20240603	-75.49	107	20240812	4.67	457	-75.49	20240603	107	4.67	20240812	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
95	20240814	111020	57	100.00	KONEX			N	N	N	N		N	124	10	2	8.77	193993	1681	8.93	128	128	113	131	97	114	115.40	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	22	-2.43	5.64	12	0.01	-51.00	22.00	457	20240603	-72.87	107	20240812	15.89	457	-72.87	20240603	107	15.89	20240812	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
96	20240814	101018	57	100.00	KONEX			N	N	N	N		N	124	10	2	8.77	22485	177	0.94	128	128	113	131	97	114	127.03	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	22	-2.43	5.64	12	0.00	-51.00	22.00	457	20240603	-72.87	107	20240812	15.89	457	-72.87	20240603	107	15.89	20240812	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
97	20240814	091053	57	100.00	KONEX			N	N	N	N		N	128	14	2	12.28	1386	12	0.06	128	128	113	131	97	114	115.50	0.00	0	0	144	129	121	106	98	125	102	17	17	100	60	1	1	17471577	22	-2.51	5.82	12	0.00	-51.00	22.00	457	20240603	-71.99	107	20240812	19.63	457	-71.99	20240603	107	19.63	20240812	330	-61.21	20240716	41	212.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
98	20240813	161012	57	100.00	KONEX			N	N	N	N		N	114	-11	5	-8.80	2140675	18819	251.09	125	136	113	143	107	125	113.75	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	20	-2.24	5.18	12	0.11	-51.00	22.00	457	20240603	-75.05	107	20240812	6.54	457	-75.05	20240603	107	6.54	20240812	330	-65.45	20240716	41	178.05	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
99	20240813	151019	57	100.00	KONEX			N	N	N	N		N	126	1	2	0.80	1964675	17279	230.54	125	136	113	143	107	125	113.70	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	22	-2.47	5.73	12	0.10	-51.00	22.00	457	20240603	-72.43	107	20240812	17.76	457	-72.43	20240603	107	17.76	20240812	330	-61.82	20240716	41	207.32	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
100	20240813	141017	57	100.00	KONEX			N	N	N	N		N	127	2	2	1.60	1688315	14855	198.20	125	136	113	143	107	125	113.65	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	22	-2.49	5.77	12	0.09	-51.00	22.00	457	20240603	-72.21	107	20240812	18.69	457	-72.21	20240603	107	18.69	20240812	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
101	20240813	131017	57	100.00	KONEX			N	N	N	N		N	127	2	2	1.60	1688315	14855	198.20	125	136	113	143	107	125	113.65	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	22	-2.49	5.77	12	0.09	-51.00	22.00	457	20240603	-72.21	107	20240812	18.69	457	-72.21	20240603	107	18.69	20240812	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
102	20240813	121012	57	100.00	KONEX			N	N	N	N		N	128	3	2	2.40	1001648	8834	117.87	125	136	113	143	107	125	113.39	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	22	-2.51	5.82	12	0.05	-51.00	22.00	457	20240603	-71.99	107	20240812	19.63	457	-71.99	20240603	107	19.63	20240812	330	-61.21	20240716	41	212.20	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
103	20240813	111011	57	100.00	KONEX			N	N	N	N		N	132	7	2	5.60	984179	8681	115.82	125	136	113	143	107	125	113.37	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	23	-2.59	6.00	12	0.05	-51.00	22.00	457	20240603	-71.12	107	20240812	23.36	457	-71.12	20240603	107	23.36	20240812	330	-60.00	20240716	41	221.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
104	20240813	101010	57	100.00	KONEX			N	N	N	N		N	113	-12	5	-9.60	343745	3014	40.21	125	136	113	143	107	125	114.05	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	20	-2.22	5.14	12	0.02	-51.00	22.00	457	20240603	-75.27	107	20240812	5.61	457	-75.27	20240603	107	5.61	20240812	330	-65.76	20240716	41	175.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
105	20240813	091016	57	100.00	KONEX			N	N	N	N		N	125	0	3	0.00	0	0	0.00	0	0	0	143	107	125	0.00	0.00	0	0	154	139	123	108	92	131	100	17	18	100	70	1	1	17471577	22	-2.45	5.68	12	0.00	-51.00	22.00	457	20240603	-72.65	107	20240812	16.82	457	-72.65	20240603	107	16.82	20240812	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
106	20240812	161001	57	100.00	KONEX			N	N	N	N		N	125	0	3	0.00	904036	7495	58.36	138	138	107	143	107	125	120.62	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	22	-2.45	5.68	12	0.04	-51.00	22.00	457	20240603	-72.65	107	20240812	16.82	457	-72.65	20240603	107	16.82	20240812	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
107	20240812	151005	57	100.00	KONEX			N	N	N	N		N	124	-1	5	-0.80	771727	6428	50.05	138	138	107	143	107	125	120.06	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	22	-2.43	5.64	12	0.04	-51.00	22.00	457	20240603	-72.87	107	20240812	15.89	457	-72.87	20240603	107	15.89	20240812	330	-62.42	20240716	41	202.44	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
108	20240812	141004	57	100.00	KONEX			N	N	N	N		N	120	-5	5	-4.00	309469	2615	20.36	138	138	107	143	107	125	118.34	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	21	-2.35	5.45	12	0.01	-51.00	22.00	457	20240603	-73.74	107	20240812	12.15	457	-73.74	20240603	107	12.15	20240812	330	-63.64	20240716	41	192.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
109	20240812	131000	57	100.00	KONEX			N	N	N	N		N	127	2	2	1.60	309349	2614	20.36	138	138	107	143	107	125	118.34	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	22	-2.49	5.77	12	0.01	-51.00	22.00	457	20240603	-72.21	107	20240812	18.69	457	-72.21	20240603	107	18.69	20240812	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
110	20240812	121001	57	100.00	KONEX			N	N	N	N		N	127	2	2	1.60	84222	613	4.77	138	138	107	143	107	125	137.39	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	22	-2.49	5.77	12	0.00	-51.00	22.00	457	20240603	-72.21	107	20240812	18.69	457	-72.21	20240603	107	18.69	20240812	330	-61.52	20240716	41	209.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
111	20240812	111005	57	100.00	KONEX			N	N	N	N		N	112	-13	5	-10.40	83982	611	4.76	138	138	107	143	107	125	137.45	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	20	-2.20	5.09	12	0.00	-51.00	22.00	457	20240603	-75.49	107	20240812	4.67	457	-75.49	20240603	107	4.67	20240812	330	-66.06	20240716	41	173.17	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
112	20240812	100953	57	100.00	KONEX			N	N	N	N		N	138	13	2	10.40	83870	610	4.75	138	138	107	143	107	125	137.49	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	24	-2.71	6.27	12	0.00	-51.00	22.00	457	20240603	-69.80	107	20240812	28.97	457	-69.80	20240603	107	28.97	20240812	330	-58.18	20240716	41	236.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
113	20240812	090952	57	100.00	KONEX			N	N	N	N		N	138	13	2	10.40	83870	610	4.75	138	138	107	143	107	125	137.49	0.00	0	0	153	138	130	115	107	135	112	17	18	100	70	1	1	17471577	24	-2.71	6.27	12	0.00	-51.00	22.00	457	20240603	-69.80	107	20240812	28.97	457	-69.80	20240603	107	28.97	20240812	330	-58.18	20240716	41	236.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
114	20240809	160948	57	100.00	KONEX			N	N	N	N		N	125	-14	5	-10.07	1691400	12842	511.23	135	145	122	159	119	139	131.71	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	22	-2.45	5.68	12	0.07	-51.00	22.00	457	20240603	-72.65	122	20240809	2.46	457	-72.65	20240603	122	2.46	20240809	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
115	20240809	151010	57	100.00	KONEX			N	N	N	N		N	134	-5	5	-3.60	1626400	12322	490.53	135	145	122	159	119	139	131.99	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	23	-2.63	6.09	12	0.07	-51.00	22.00	457	20240603	-70.68	122	20240809	9.84	457	-70.68	20240603	122	9.84	20240809	330	-59.39	20240716	41	226.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
116	20240809	141016	57	100.00	KONEX			N	N	N	N		N	138	-1	5	-0.72	1572532	11920	474.52	135	145	122	159	119	139	131.92	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	24	-2.71	6.27	12	0.07	-51.00	22.00	457	20240603	-69.80	122	20240809	13.11	457	-69.80	20240603	122	13.11	20240809	330	-58.18	20240716	41	236.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
117	20240809	131007	57	100.00	KONEX			N	N	N	N		N	137	-2	5	-1.44	1366032	10420	414.81	135	145	122	159	119	139	131.10	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	24	-2.69	6.23	12	0.06	-51.00	22.00	457	20240603	-70.02	122	20240809	12.30	457	-70.02	20240603	122	12.30	20240809	330	-58.48	20240716	41	234.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
118	20240809	121006	57	100.00	KONEX			N	N	N	N		N	125	-14	5	-10.07	1365895	10419	414.77	135	145	122	159	119	139	131.10	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	22	-2.45	5.68	12	0.06	-51.00	22.00	457	20240603	-72.65	122	20240809	2.46	457	-72.65	20240603	122	2.46	20240809	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
119	20240809	110958	57	100.00	KONEX			N	N	N	N		N	138	-1	5	-0.72	1072131	8069	321.22	135	145	122	159	119	139	132.87	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	24	-2.71	6.27	12	0.05	-51.00	22.00	457	20240603	-69.80	122	20240809	13.11	457	-69.80	20240603	122	13.11	20240809	330	-58.18	20240716	41	236.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
120	20240809	101006	57	100.00	KONEX			N	N	N	N		N	138	-1	5	-0.72	1071579	8065	321.06	135	145	122	159	119	139	132.87	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	24	-2.71	6.27	12	0.05	-51.00	22.00	457	20240603	-69.80	122	20240809	13.11	457	-69.80	20240603	122	13.11	20240809	330	-58.18	20240716	41	236.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
121	20240809	091002	57	100.00	KONEX			N	N	N	N		N	145	6	2	4.32	135145	1001	39.85	135	145	135	159	119	139	135.01	0.00	0	0	155	147	138	130	121	142	125	17	20	100	80	1	1	17471577	25	-2.84	6.59	12	0.01	-51.00	22.00	457	20240603	-68.27	125	20240806	16.00	457	-68.27	20240603	125	16.00	20240806	330	-56.06	20240716	41	253.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
122	20240808	160943	57	100.00	KONEX			N	N	N	N		N	139	5	2	3.73	336548	2512	15.44	146	146	129	154	114	134	133.98	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	24	-2.73	6.32	12	0.01	-51.00	22.00	457	20240603	-69.58	125	20240806	11.20	457	-69.58	20240603	125	11.20	20240806	330	-57.88	20240716	41	239.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
123	20240808	150958	57	100.00	KONEX			N	N	N	N		N	139	5	2	3.73	243835	1845	11.34	146	146	129	154	114	134	132.16	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	24	-2.73	6.32	12	0.01	-51.00	22.00	457	20240603	-69.58	125	20240806	11.20	457	-69.58	20240603	125	11.20	20240806	330	-57.88	20240716	41	239.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
124	20240808	140959	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	50040	344	2.11	146	146	140	154	114	134	145.47	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	24	-2.75	6.36	12	0.00	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
125	20240808	130957	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	46820	321	1.97	146	146	140	154	114	134	145.86	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	24	-2.75	6.36	12	0.00	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
126	20240808	121001	57	100.00	KONEX			N	N	N	N		N	144	10	2	7.46	46680	320	1.97	146	146	144	154	114	134	145.88	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	25	-2.82	6.55	12	0.00	-51.00	22.00	457	20240603	-68.49	125	20240806	15.20	457	-68.49	20240603	125	15.20	20240806	330	-56.36	20240716	41	251.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
127	20240808	110955	57	100.00	KONEX			N	N	N	N		N	144	10	2	7.46	46680	320	1.97	146	146	144	154	114	134	145.88	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	25	-2.82	6.55	12	0.00	-51.00	22.00	457	20240603	-68.49	125	20240806	15.20	457	-68.49	20240603	125	15.20	20240806	330	-56.36	20240716	41	251.22	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
128	20240808	100952	57	100.00	KONEX			N	N	N	N		N	146	12	2	8.96	43800	300	1.84	146	146	146	154	114	134	146.00	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	26	-2.86	6.64	12	0.00	-51.00	22.00	457	20240603	-68.05	125	20240806	16.80	457	-68.05	20240603	125	16.80	20240806	330	-55.76	20240716	41	256.10	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
129	20240808	090947	57	100.00	KONEX			N	N	N	N		N	134	0	3	0.00	0	0	0.00	0	0	0	154	114	134	0.00	0.00	0	0	181	157	141	117	101	149	109	17	20	100	80	1	1	17471577	23	-2.63	6.09	12	0.00	-51.00	22.00	457	20240603	-70.68	125	20240806	7.20	457	-70.68	20240603	125	7.20	20240806	330	-59.39	20240716	41	226.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
130	20240807	160933	57	100.00	KONEX			N	N	N	N		N	134	-11	5	-7.59	2135467	16265	126.48	165	165	125	166	124	145	131.29	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	23	-2.63	6.09	12	0.09	-51.00	22.00	457	20240603	-70.68	125	20240807	7.20	457	-70.68	20240603	125	7.20	20240807	330	-59.39	20240716	41	226.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
131	20240807	150945	57	100.00	KONEX			N	N	N	N		N	135	-10	5	-6.90	2134127	16255	126.40	165	165	125	166	124	145	131.29	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	24	-2.65	6.14	12	0.09	-51.00	22.00	457	20240603	-70.46	125	20240807	8.00	457	-70.46	20240603	125	8.00	20240807	330	-59.09	20240716	41	229.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
132	20240807	140951	57	100.00	KONEX			N	N	N	N		N	135	-10	5	-6.90	2134127	16255	126.40	165	165	125	166	124	145	131.29	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	24	-2.65	6.14	12	0.09	-51.00	22.00	457	20240603	-70.46	125	20240807	8.00	457	-70.46	20240603	125	8.00	20240807	330	-59.09	20240716	41	229.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
133	20240807	130946	57	100.00	KONEX			N	N	N	N		N	132	-13	5	-8.97	2133992	16254	126.39	165	165	125	166	124	145	131.29	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	23	-2.59	6.00	12	0.09	-51.00	22.00	457	20240603	-71.12	125	20240807	5.60	457	-71.12	20240603	125	5.60	20240807	330	-60.00	20240716	41	221.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
134	20240807	120947	57	100.00	KONEX			N	N	N	N		N	132	-13	5	-8.97	2133992	16254	126.39	165	165	125	166	124	145	131.29	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	23	-2.59	6.00	12	0.09	-51.00	22.00	457	20240603	-71.12	125	20240807	5.60	457	-71.12	20240603	125	5.60	20240807	330	-60.00	20240716	41	221.95	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
135	20240807	110947	57	100.00	KONEX			N	N	N	N		N	125	-20	5	-13.79	2001992	15254	118.62	165	165	125	166	124	145	131.24	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	22	-2.45	5.68	12	0.09	-51.00	22.00	457	20240603	-72.65	125	20240807	0.00	457	-72.65	20240603	125	0.00	20240807	330	-62.12	20240716	41	204.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
136	20240807	100939	57	100.00	KONEX			N	N	N	N		N	149	4	2	2.76	289501	2004	15.58	165	165	140	166	124	145	144.46	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	26	-2.92	6.77	12	0.01	-51.00	22.00	457	20240603	-67.40	125	20240806	19.20	457	-67.40	20240603	125	19.20	20240806	330	-54.85	20240716	41	263.41	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
137	20240807	091008	57	100.00	KONEX			N	N	N	N		N	140	-5	5	-3.45	585	4	0.03	165	165	140	166	124	145	146.25	0.00	0	0	165	155	140	130	115	147	122	17	21	100	80	1	1	17471577	24	-2.75	6.36	12	0.00	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
138	20240806	160928	57	100.00	KONEX			N	N	N	N		N	145	-1	5	-0.68	1802253	12860	101.57	146	150	125	167	125	146	140.14	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	25	-2.84	6.59	12	0.07	-51.00	22.00	457	20240603	-68.27	125	20240806	16.00	457	-68.27	20240603	125	16.00	20240806	330	-56.06	20240716	41	253.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
139	20240806	150942	57	100.00	KONEX			N	N	N	N		N	140	-6	5	-4.11	847387	6205	49.01	146	150	125	167	125	146	136.57	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	24	-2.75	6.36	12	0.04	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
140	20240806	140937	57	100.00	KONEX			N	N	N	N		N	140	-6	5	-4.11	847387	6205	49.01	146	150	125	167	125	146	136.57	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	24	-2.75	6.36	12	0.04	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
141	20240806	130942	57	100.00	KONEX			N	N	N	N		N	140	-6	5	-4.11	845987	6195	48.93	146	150	125	167	125	146	136.56	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	24	-2.75	6.36	12	0.04	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
142	20240806	120943	57	100.00	KONEX			N	N	N	N		N	140	-6	5	-4.11	845987	6195	48.93	146	150	125	167	125	146	136.56	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	24	-2.75	6.36	12	0.04	-51.00	22.00	457	20240603	-69.37	125	20240806	12.00	457	-69.37	20240603	125	12.00	20240806	330	-57.58	20240716	41	241.46	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
143	20240806	110930	57	100.00	KONEX			N	N	N	N		N	147	1	2	0.68	704027	5181	40.92	146	150	125	167	125	146	135.89	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	26	-2.88	6.68	12	0.03	-51.00	22.00	457	20240603	-67.83	125	20240806	17.60	457	-67.83	20240603	125	17.60	20240806	330	-55.45	20240716	41	258.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
144	20240806	100930	57	100.00	KONEX			N	N	N	N		N	147	1	2	0.68	593777	4431	35.00	146	150	125	167	125	146	134.01	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	26	-2.88	6.68	12	0.03	-51.00	22.00	457	20240603	-67.83	125	20240806	17.60	457	-67.83	20240603	125	17.60	20240806	330	-55.45	20240716	41	258.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
145	20240806	090938	57	100.00	KONEX			N	N	N	N		N	146	0	3	0.00	0	0	0.00	0	0	0	167	125	146	0.00	0.00	0	0	190	167	149	126	108	159	118	17	21	100	80	1	1	17471577	26	-2.86	6.64	12	0.00	-51.00	22.00	457	20240603	-68.05	129	20240730	13.18	457	-68.05	20240603	129	13.18	20240730	330	-55.76	20240716	41	256.10	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
146	20240805	160917	57	100.00	KONEX			N	N	N	N		N	146	-4	5	-2.67	1830053	12661	123.21	149	172	131	172	128	150	144.54	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	26	-2.86	6.64	12	0.07	-51.00	22.00	457	20240603	-68.05	129	20240730	13.18	457	-68.05	20240603	129	13.18	20240730	330	-55.76	20240716	41	256.10	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
147	20240805	150934	57	100.00	KONEX			N	N	N	N		N	150	0	3	0.00	1828437	12650	123.10	149	172	131	172	128	150	144.54	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	26	-2.94	6.82	12	0.07	-51.00	22.00	457	20240603	-67.18	129	20240730	16.28	457	-67.18	20240603	129	16.28	20240730	330	-54.55	20240716	41	265.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
148	20240805	140934	57	100.00	KONEX			N	N	N	N		N	147	-3	5	-2.00	1244611	8249	80.27	149	172	135	172	128	150	150.88	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	26	-2.88	6.68	12	0.05	-51.00	22.00	457	20240603	-67.83	129	20240730	13.95	457	-67.83	20240603	129	13.95	20240730	330	-55.45	20240716	41	258.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
149	20240805	130933	57	100.00	KONEX			N	N	N	N		N	162	12	2	8.00	1244179	8246	80.25	149	172	135	172	128	150	150.88	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	28	-3.18	7.36	12	0.05	-51.00	22.00	457	20240603	-64.55	129	20240730	25.58	457	-64.55	20240603	129	25.58	20240730	330	-50.91	20240716	41	295.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
150	20240805	120928	57	100.00	KONEX			N	N	N	N		N	162	12	2	8.00	1244179	8246	80.25	149	172	135	172	128	150	150.88	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	28	-3.18	7.36	12	0.05	-51.00	22.00	457	20240603	-64.55	129	20240730	25.58	457	-64.55	20240603	129	25.58	20240730	330	-50.91	20240716	41	295.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
151	20240805	110926	57	100.00	KONEX			N	N	N	N		N	171	21	2	14.00	494838	3038	29.56	149	172	149	172	128	150	162.88	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	30	-3.35	7.77	12	0.02	-51.00	22.00	457	20240603	-62.58	129	20240730	32.56	457	-62.58	20240603	129	32.56	20240730	330	-48.18	20240716	41	317.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
152	20240805	100924	57	100.00	KONEX			N	N	N	N		N	171	21	2	14.00	494838	3038	29.56	149	172	149	172	128	150	162.88	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	30	-3.35	7.77	12	0.02	-51.00	22.00	457	20240603	-62.58	129	20240730	32.56	457	-62.58	20240603	129	32.56	20240730	330	-48.18	20240716	41	317.07	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
153	20240805	090918	57	100.00	KONEX			N	N	N	N		N	149	-1	5	-0.67	149	1	0.01	149	149	149	172	128	150	149.00	0.00	0	0	172	161	149	138	126	155	132	17	22	100	90	1	1	17471577	26	-2.92	6.77	12	0.00	-51.00	22.00	457	20240603	-67.40	129	20240730	15.50	457	-67.40	20240603	129	15.50	20240730	330	-54.85	20240716	41	263.41	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
154	20240802	160911	57	100.00	KONEX			N	N	N	N		N	150	-10	5	-6.25	1497616	10276	193.01	160	160	137	184	136	160	145.74	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	26	-2.94	6.82	12	0.06	-51.00	22.00	474	20230727	-68.35	129	20240730	16.28	457	-67.18	20240603	129	16.28	20240730	330	-54.55	20240716	41	265.85	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
155	20240802	150911	57	100.00	KONEX			N	N	N	N		N	137	-23	5	-14.38	1418026	9746	183.06	160	160	137	184	136	160	145.50	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	24	-2.69	6.23	12	0.06	-51.00	22.00	474	20230727	-71.10	129	20240730	6.20	457	-70.02	20240603	129	6.20	20240730	330	-58.48	20240716	41	234.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
156	20240802	140914	57	100.00	KONEX			N	N	N	N		N	159	-1	5	-0.62	551192	3746	70.36	160	160	145	184	136	160	147.14	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	28	-3.12	7.23	12	0.02	-51.00	22.00	474	20230727	-66.46	129	20240730	23.26	457	-65.21	20240603	129	23.26	20240730	330	-51.82	20240716	41	287.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
157	20240802	130912	57	100.00	KONEX			N	N	N	N		N	159	-1	5	-0.62	799	5	0.09	160	160	159	184	136	160	159.80	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	28	-3.12	7.23	12	0.00	-51.00	22.00	474	20230727	-66.46	129	20240730	23.26	457	-65.21	20240603	129	23.26	20240730	330	-51.82	20240716	41	287.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
158	20240802	120911	57	100.00	KONEX			N	N	N	N		N	159	-1	5	-0.62	799	5	0.09	160	160	159	184	136	160	159.80	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	28	-3.12	7.23	12	0.00	-51.00	22.00	474	20230727	-66.46	129	20240730	23.26	457	-65.21	20240603	129	23.26	20240730	330	-51.82	20240716	41	287.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
159	20240802	110912	57	100.00	KONEX			N	N	N	N		N	159	-1	5	-0.62	799	5	0.09	160	160	159	184	136	160	159.80	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	28	-3.12	7.23	12	0.00	-51.00	22.00	474	20230727	-66.46	129	20240730	23.26	457	-65.21	20240603	129	23.26	20240730	330	-51.82	20240716	41	287.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
160	20240802	100907	57	100.00	KONEX			N	N	N	N		N	159	-1	5	-0.62	799	5	0.09	160	160	159	184	136	160	159.80	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	28	-3.12	7.23	12	0.00	-51.00	22.00	474	20230727	-66.46	129	20240730	23.26	457	-65.21	20240603	129	23.26	20240730	330	-51.82	20240716	41	287.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
161	20240802	090914	57	100.00	KONEX			N	N	N	N		N	160	0	3	0.00	640	4	0.08	160	160	160	184	136	160	160.00	0.00	0	0	183	171	165	153	147	177	159	17	24	100	90	1	1	17471577	28	-3.14	7.27	12	0.00	-51.00	22.00	474	20230727	-66.24	129	20240730	24.03	457	-64.99	20240603	129	24.03	20240730	330	-51.52	20240716	41	290.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
162	20240801	160908	57	100.00	KONEX			N	N	N	N		N	160	3	2	1.91	877957	5324	1025.82	159	177	159	180	134	157	164.91	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	28	-3.14	7.27	12	0.03	-51.00	22.00	474	20230727	-66.24	129	20240730	24.03	457	-64.99	20240603	129	24.03	20240730	330	-51.52	20240716	41	290.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
163	20240801	150929	57	100.00	KONEX			N	N	N	N		N	174	17	2	10.83	854757	5179	997.88	159	177	159	180	134	157	165.04	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	30	-3.41	7.91	12	0.03	-51.00	22.00	474	20230727	-63.29	129	20240730	34.88	457	-61.93	20240603	129	34.88	20240730	330	-47.27	20240716	41	324.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
164	20240801	140919	57	100.00	KONEX			N	N	N	N		N	174	17	2	10.83	854757	5179	997.88	159	177	159	180	134	157	165.04	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	30	-3.41	7.91	12	0.03	-51.00	22.00	474	20230727	-63.29	129	20240730	34.88	457	-61.93	20240603	129	34.88	20240730	330	-47.27	20240716	41	324.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
165	20240801	130912	57	100.00	KONEX			N	N	N	N		N	176	19	2	12.10	767757	4679	901.54	159	177	159	180	134	157	164.09	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	31	-3.45	8.00	12	0.03	-51.00	22.00	474	20230727	-62.87	129	20240730	36.43	457	-61.49	20240603	129	36.43	20240730	330	-46.67	20240716	41	329.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
166	20240801	120915	57	100.00	KONEX			N	N	N	N		N	176	19	2	12.10	767757	4679	901.54	159	177	159	180	134	157	164.09	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	31	-3.45	8.00	12	0.03	-51.00	22.00	474	20230727	-62.87	129	20240730	36.43	457	-61.49	20240603	129	36.43	20240730	330	-46.67	20240716	41	329.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
167	20240801	110917	57	100.00	KONEX			N	N	N	N		N	176	19	2	12.10	767757	4679	901.54	159	177	159	180	134	157	164.09	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	31	-3.45	8.00	12	0.03	-51.00	22.00	474	20230727	-62.87	129	20240730	36.43	457	-61.49	20240603	129	36.43	20240730	330	-46.67	20240716	41	329.27	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
168	20240801	100911	57	100.00	KONEX			N	N	N	N		N	160	3	2	1.91	207260	1301	250.67	159	160	159	180	134	157	159.31	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	28	-3.14	7.27	12	0.01	-51.00	22.00	474	20230727	-66.24	129	20240730	24.03	457	-64.99	20240603	129	24.03	20240730	330	-51.52	20240716	41	290.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
169	20240801	090902	57	100.00	KONEX			N	N	N	N		N	157	0	3	0.00	0	0	0.00	0	0	0	180	134	157	0.00	0.00	0	0	173	165	156	148	139	169	152	17	23	100	90	1	1	17471577	27	-3.08	7.14	12	0.00	-51.00	22.00	474	20230727	-66.88	129	20240730	21.71	457	-65.65	20240603	129	21.71	20240730	330	-52.42	20240716	41	282.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N