KissMeData/419700/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	161239	57	100.00	KONEX			N	N	N	N		N	401	6	2	1.52	1968693	4841	20.00	405	411	388	454	336	395	406.67	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	69	-1.32	-8.35	12	0.03	-304.00	-48.00	3972	20231110	-89.90	367	20240814	9.26	1981	-79.76	20240102	367	9.26	20240814	7950	-94.96	20231110	367	9.26	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
3	20240830	151255	57	100.00	KONEX			N	N	N	N		N	410	15	2	3.80	1674964	4111	16.98	405	411	388	454	336	395	407.43	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	71	-1.35	-8.54	12	0.02	-304.00	-48.00	3972	20231110	-89.68	367	20240814	11.72	1981	-79.30	20240102	367	11.72	20240814	7950	-94.84	20231110	367	11.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
4	20240830	141253	57	100.00	KONEX			N	N	N	N		N	409	14	2	3.54	1240819	3051	12.61	405	409	388	454	336	395	406.69	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	71	-1.35	-8.52	12	0.02	-304.00	-48.00	3972	20231110	-89.70	367	20240814	11.44	1981	-79.35	20240102	367	11.44	20240814	7950	-94.86	20231110	367	11.44	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
5	20240830	131245	57	100.00	KONEX			N	N	N	N		N	408	13	2	3.29	519980	1288	5.32	405	408	388	454	336	395	403.71	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	70	-1.34	-8.50	12	0.01	-304.00	-48.00	3972	20231110	-89.73	367	20240814	11.17	1981	-79.40	20240102	367	11.17	20240814	7950	-94.87	20231110	367	11.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
6	20240830	121251	57	100.00	KONEX			N	N	N	N		N	400	5	2	1.27	510723	1265	5.23	405	408	388	454	336	395	403.73	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	69	-1.32	-8.33	12	0.01	-304.00	-48.00	3972	20231110	-89.93	367	20240814	8.99	1981	-79.81	20240102	367	8.99	20240814	7950	-94.97	20231110	367	8.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
7	20240830	111303	57	100.00	KONEX			N	N	N	N		N	398	3	2	0.76	507105	1256	5.19	405	408	388	454	336	395	403.75	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	69	-1.31	-8.29	12	0.01	-304.00	-48.00	3972	20231110	-89.98	367	20240814	8.45	1981	-79.91	20240102	367	8.45	20240814	7950	-94.99	20231110	367	8.45	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
8	20240830	101257	57	100.00	KONEX			N	N	N	N		N	394	-1	5	-0.25	102938	256	1.06	405	405	388	454	336	395	402.10	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	68	-1.30	-8.21	12	0.00	-304.00	-48.00	3972	20231110	-90.08	367	20240814	7.36	1981	-80.11	20240102	367	7.36	20240814	7950	-95.04	20231110	367	7.36	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
9	20240830	091301	57	100.00	KONEX			N	N	N	N		N	405	10	2	2.53	85952	213	0.88	405	405	388	454	336	395	403.53	0.00	0	0	435	414	398	377	361	407	370	17	59	100	230	1	1	17266666	70	-1.33	-8.44	12	0.00	-304.00	-48.00	3972	20231110	-89.80	367	20240814	10.35	1981	-79.56	20240102	367	10.35	20240814	7950	-94.91	20231110	367	10.35	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
10	20240829	161301	57	100.00	KONEX			N	N	N	N		N	395	-11	5	-2.71	9918045	24204	90.28	412	419	382	466	346	406	409.77	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	68	-1.30	-8.23	12	0.14	-304.00	-48.00	3972	20231110	-90.06	367	20240814	7.63	1981	-80.06	20240102	367	7.63	20240814	7950	-95.03	20231110	367	7.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
11	20240829	151314	57	100.00	KONEX			N	N	N	N		N	398	-8	5	-1.97	8383141	20322	75.80	412	419	382	466	346	406	412.52	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	69	-1.31	-8.29	12	0.12	-304.00	-48.00	3972	20231110	-89.98	367	20240814	8.45	1981	-79.91	20240102	367	8.45	20240814	7950	-94.99	20231110	367	8.45	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
12	20240829	141314	57	100.00	KONEX			N	N	N	N		N	415	9	2	2.22	1423153	3482	12.99	412	415	382	466	346	406	408.72	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	72	-1.37	-8.65	12	0.02	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
13	20240829	131314	57	100.00	KONEX			N	N	N	N		N	415	9	2	2.22	1423153	3482	12.99	412	415	382	466	346	406	408.72	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	72	-1.37	-8.65	12	0.02	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
14	20240829	121313	57	100.00	KONEX			N	N	N	N		N	415	9	2	2.22	1376303	3369	12.57	412	415	382	466	346	406	408.52	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	72	-1.37	-8.65	12	0.02	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
15	20240829	111313	57	100.00	KONEX			N	N	N	N		N	398	-8	5	-1.97	1375073	3366	12.56	412	415	382	466	346	406	408.52	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	69	-1.31	-8.29	12	0.02	-304.00	-48.00	3972	20231110	-89.98	367	20240814	8.45	1981	-79.91	20240102	367	8.45	20240814	7950	-94.99	20231110	367	8.45	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
16	20240829	101303	57	100.00	KONEX			N	N	N	N		N	412	6	2	1.48	257032	650	2.42	412	412	382	466	346	406	395.43	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	71	-1.36	-8.58	12	0.00	-304.00	-48.00	3972	20231110	-89.63	367	20240814	12.26	1981	-79.20	20240102	367	12.26	20240814	7950	-94.82	20231110	367	12.26	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
17	20240829	091313	57	100.00	KONEX			N	N	N	N		N	412	6	2	1.48	6484	16	0.06	412	412	382	466	346	406	405.25	0.00	0	0	436	420	400	384	364	429	393	17	60	100	240	1	1	17266666	71	-1.36	-8.58	12	0.00	-304.00	-48.00	3972	20231110	-89.63	367	20240814	12.26	1981	-79.20	20240102	367	12.26	20240814	7950	-94.82	20231110	367	12.26	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
18	20240828	161228	57	100.00	KONEX			N	N	N	N		N	406	7	2	1.75	10765974	26809	202.85	399	416	380	458	340	399	401.58	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	70	-1.34	-8.46	12	0.16	-304.00	-48.00	3972	20231110	-89.78	367	20240814	10.63	1981	-79.51	20240102	367	10.63	20240814	7950	-94.89	20231110	367	10.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
19	20240828	151238	57	100.00	KONEX			N	N	N	N		N	406	7	2	1.75	8314140	20770	157.16	399	416	380	458	340	399	400.30	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	70	-1.34	-8.46	12	0.12	-304.00	-48.00	3972	20231110	-89.78	367	20240814	10.63	1981	-79.51	20240102	367	10.63	20240814	7950	-94.89	20231110	367	10.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
20	20240828	141239	57	100.00	KONEX			N	N	N	N		N	406	7	2	1.75	7467129	18681	141.35	399	410	380	458	340	399	399.72	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	70	-1.34	-8.46	12	0.11	-304.00	-48.00	3972	20231110	-89.78	367	20240814	10.63	1981	-79.51	20240102	367	10.63	20240814	7950	-94.89	20231110	367	10.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
21	20240828	131239	57	100.00	KONEX			N	N	N	N		N	405	6	2	1.50	5775135	14431	109.19	399	410	380	458	340	399	400.19	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	70	-1.33	-8.44	12	0.08	-304.00	-48.00	3972	20231110	-89.80	367	20240814	10.35	1981	-79.56	20240102	367	10.35	20240814	7950	-94.91	20231110	367	10.35	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
22	20240828	121235	57	100.00	KONEX			N	N	N	N		N	408	9	2	2.26	4364665	10912	82.57	399	410	380	458	340	399	399.99	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	70	-1.34	-8.50	12	0.06	-304.00	-48.00	3972	20231110	-89.73	367	20240814	11.17	1981	-79.40	20240102	367	11.17	20240814	7950	-94.87	20231110	367	11.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
23	20240828	111234	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	2245157	5611	42.46	399	410	380	458	340	399	400.13	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	69	-1.32	-8.33	12	0.03	-304.00	-48.00	3972	20231110	-89.93	367	20240814	8.99	1981	-79.81	20240102	367	8.99	20240814	7950	-94.97	20231110	367	8.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
24	20240828	101302	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	1904747	4760	36.02	399	406	380	458	340	399	400.16	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	69	-1.32	-8.33	12	0.03	-304.00	-48.00	3972	20231110	-89.93	367	20240814	8.99	1981	-79.81	20240102	367	8.99	20240814	7950	-94.97	20231110	367	8.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
25	20240828	091256	57	100.00	KONEX			N	N	N	N		N	400	1	2	0.25	1621376	4054	30.67	399	400	380	458	340	399	399.94	0.00	0	0	431	415	404	388	377	409	382	17	59	100	230	1	1	17266666	69	-1.32	-8.33	12	0.02	-304.00	-48.00	3972	20231110	-89.93	367	20240814	8.99	1981	-79.81	20240102	367	8.99	20240814	7950	-94.97	20231110	367	8.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
26	20240827	161225	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	5364517	13216	70.95	418	420	393	460	340	400	405.91	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	69	-1.31	-8.31	12	0.08	-304.00	-48.00	3972	20231110	-89.95	367	20240814	8.72	1981	-79.86	20240102	367	8.72	20240814	7950	-94.98	20231110	367	8.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
27	20240827	151235	57	100.00	KONEX			N	N	N	N		N	402	2	2	0.50	4876594	11998	64.41	418	420	393	460	340	400	406.45	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	69	-1.32	-8.38	12	0.07	-304.00	-48.00	3972	20231110	-89.88	367	20240814	9.54	1981	-79.71	20240102	367	9.54	20240814	7950	-94.94	20231110	367	9.54	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
28	20240827	141240	57	100.00	KONEX			N	N	N	N		N	409	9	2	2.25	3222451	7961	42.74	418	420	393	460	340	400	404.78	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	71	-1.35	-8.52	12	0.05	-304.00	-48.00	3972	20231110	-89.70	367	20240814	11.44	1981	-79.35	20240102	367	11.44	20240814	7950	-94.86	20231110	367	11.44	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
29	20240827	131243	57	100.00	KONEX			N	N	N	N		N	407	7	2	1.75	3042342	7519	40.36	418	420	393	460	340	400	404.62	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	70	-1.34	-8.48	12	0.04	-304.00	-48.00	3972	20231110	-89.75	367	20240814	10.90	1981	-79.45	20240102	367	10.90	20240814	7950	-94.88	20231110	367	10.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
30	20240827	121244	57	100.00	KONEX			N	N	N	N		N	410	10	2	2.50	1090555	2648	14.22	418	420	393	460	340	400	411.84	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	71	-1.35	-8.54	12	0.02	-304.00	-48.00	3972	20231110	-89.68	367	20240814	11.72	1981	-79.30	20240102	367	11.72	20240814	7950	-94.84	20231110	367	11.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
31	20240827	111242	57	100.00	KONEX			N	N	N	N		N	403	3	2	0.75	899825	2179	11.70	418	420	393	460	340	400	412.95	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	70	-1.33	-8.40	12	0.01	-304.00	-48.00	3972	20231110	-89.85	367	20240814	9.81	1981	-79.66	20240102	367	9.81	20240814	7950	-94.93	20231110	367	9.81	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
32	20240827	101238	57	100.00	KONEX			N	N	N	N		N	413	13	2	3.25	625369	1514	8.13	418	420	393	460	340	400	413.06	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	71	-1.36	-8.60	12	0.01	-304.00	-48.00	3972	20231110	-89.60	367	20240814	12.53	1981	-79.15	20240102	367	12.53	20240814	7950	-94.81	20231110	367	12.53	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
33	20240827	091239	57	100.00	KONEX			N	N	N	N		N	419	19	2	4.75	79648	190	1.02	418	420	393	460	340	400	419.20	0.00	0	0	474	436	412	374	350	425	363	17	60	100	240	1	1	17266666	72	-1.38	-8.73	12	0.00	-304.00	-48.00	3972	20231110	-89.45	367	20240814	14.17	1981	-78.85	20240102	367	14.17	20240814	7950	-94.73	20231110	367	14.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
34	20240826	161219	57	100.00	KONEX			N	N	N	N		N	400	3	2	0.76	7586921	18628	21.53	450	450	388	456	338	397	407.29	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	69	-1.32	-8.33	12	0.11	-304.00	-48.00	3972	20231110	-89.93	367	20240814	8.99	1981	-79.81	20240102	367	8.99	20240814	7950	-94.97	20231110	367	8.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
35	20240826	151230	57	100.00	KONEX			N	N	N	N		N	407	10	2	2.52	7095685	17400	20.11	450	450	388	456	338	397	407.80	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	70	-1.34	-8.48	12	0.10	-304.00	-48.00	3972	20231110	-89.75	367	20240814	10.90	1981	-79.45	20240102	367	10.90	20240814	7950	-94.88	20231110	367	10.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
36	20240826	141235	57	100.00	KONEX			N	N	N	N		N	417	20	2	5.04	6803470	16679	19.28	450	450	388	456	338	397	407.91	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	72	-1.37	-8.69	12	0.10	-304.00	-48.00	3972	20231110	-89.50	367	20240814	13.62	1981	-78.95	20240102	367	13.62	20240814	7950	-94.75	20231110	367	13.62	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
37	20240826	131235	57	100.00	KONEX			N	N	N	N		N	415	18	2	4.53	6629951	16245	18.78	450	450	388	456	338	397	408.12	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	72	-1.37	-8.65	12	0.09	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
38	20240826	121229	57	100.00	KONEX			N	N	N	N		N	410	13	2	3.27	3684477	9075	10.49	450	450	388	456	338	397	406.00	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	71	-1.35	-8.54	12	0.05	-304.00	-48.00	3972	20231110	-89.68	367	20240814	11.72	1981	-79.30	20240102	367	11.72	20240814	7950	-94.84	20231110	367	11.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
39	20240826	111230	57	100.00	KONEX			N	N	N	N		N	410	13	2	3.27	3628320	8938	10.33	450	450	388	456	338	397	405.94	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	71	-1.35	-8.54	12	0.05	-304.00	-48.00	3972	20231110	-89.68	367	20240814	11.72	1981	-79.30	20240102	367	11.72	20240814	7950	-94.84	20231110	367	11.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
40	20240826	101233	57	100.00	KONEX			N	N	N	N		N	398	1	2	0.25	306053	728	0.84	450	450	397	456	338	397	420.40	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	69	-1.31	-8.29	12	0.00	-304.00	-48.00	3972	20231110	-89.98	367	20240814	8.45	1981	-79.91	20240102	367	8.45	20240814	7950	-94.99	20231110	367	8.45	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
41	20240826	091228	57	100.00	KONEX			N	N	N	N		N	415	18	2	4.53	255194	600	0.69	450	450	397	456	338	397	425.32	0.00	0	0	470	433	408	371	346	421	359	17	59	100	230	1	1	17266666	72	-1.37	-8.65	12	0.00	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
42	20240823	161218	57	100.00	KONEX			N	N	N	N		N	397	-28	5	-6.59	34699046	86512	193.69	402	445	383	488	362	425	401.09	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	69	-1.31	-8.27	12	0.50	-304.00	-48.00	3972	20231110	-90.01	367	20240814	8.17	1981	-79.96	20240102	367	8.17	20240814	7950	-95.01	20231110	367	8.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
43	20240823	151230	57	100.00	KONEX			N	N	N	N		N	394	-31	5	-7.29	24854511	62195	139.25	402	445	383	488	362	425	399.62	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	68	-1.30	-8.21	12	0.36	-304.00	-48.00	3972	20231110	-90.08	367	20240814	7.36	1981	-80.11	20240102	367	7.36	20240814	7950	-95.04	20231110	367	7.36	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
44	20240823	141230	57	100.00	KONEX			N	N	N	N		N	418	-7	5	-1.65	22821534	57195	128.05	402	445	383	488	362	425	399.01	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	72	-1.38	-8.71	12	0.33	-304.00	-48.00	3972	20231110	-89.48	367	20240814	13.90	1981	-78.90	20240102	367	13.90	20240814	7950	-94.74	20231110	367	13.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
45	20240823	131227	57	100.00	KONEX			N	N	N	N		N	408	-17	5	-4.00	19589390	49357	110.50	402	445	383	488	362	425	396.89	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	70	-1.34	-8.50	12	0.29	-304.00	-48.00	3972	20231110	-89.73	367	20240814	11.17	1981	-79.40	20240102	367	11.17	20240814	7950	-94.87	20231110	367	11.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
46	20240823	121226	57	100.00	KONEX			N	N	N	N		N	406	-19	5	-4.47	17763308	44830	100.37	402	445	383	488	362	425	396.24	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	70	-1.34	-8.46	12	0.26	-304.00	-48.00	3972	20231110	-89.78	367	20240814	10.63	1981	-79.51	20240102	367	10.63	20240814	7950	-94.89	20231110	367	10.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
47	20240823	111224	57	100.00	KONEX			N	N	N	N		N	404	-21	5	-4.94	16925634	42751	95.71	402	445	383	488	362	425	395.91	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	70	-1.33	-8.42	12	0.25	-304.00	-48.00	3972	20231110	-89.83	367	20240814	10.08	1981	-79.61	20240102	367	10.08	20240814	7950	-94.92	20231110	367	10.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
48	20240823	101228	57	100.00	KONEX			N	N	N	N		N	395	-30	5	-7.06	12054722	30522	68.34	402	445	383	488	362	425	394.95	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	68	-1.30	-8.23	12	0.18	-304.00	-48.00	3972	20231110	-90.06	367	20240814	7.63	1981	-80.06	20240102	367	7.63	20240814	7950	-95.03	20231110	367	7.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
49	20240823	091228	57	100.00	KONEX			N	N	N	N		N	394	-31	5	-7.29	4500742	11386	25.49	402	445	394	488	362	425	395.29	0.00	0	0	463	443	412	392	361	454	403	17	63	100	250	1	1	17266666	68	-1.30	-8.21	12	0.07	-304.00	-48.00	3972	20231110	-90.08	367	20240814	7.36	1981	-80.11	20240102	367	7.36	20240814	7950	-95.04	20231110	367	7.36	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
50	20240822	161222	57	100.00	KONEX			N	N	N	N		N	425	23	2	5.72	18531107	44665	69.70	420	432	381	462	342	402	414.89	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	73	-1.40	-8.85	12	0.26	-304.00	-48.00	3972	20231110	-89.30	367	20240814	15.80	1981	-78.55	20240102	367	15.80	20240814	7950	-94.65	20231110	367	15.80	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
51	20240822	151231	57	100.00	KONEX			N	N	N	N		N	428	26	2	6.47	18314455	44155	68.90	420	432	381	462	342	402	414.78	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	74	-1.41	-8.92	12	0.26	-304.00	-48.00	3972	20231110	-89.22	367	20240814	16.62	1981	-78.39	20240102	367	16.62	20240814	7950	-94.62	20231110	367	16.62	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
52	20240822	141232	57	100.00	KONEX			N	N	N	N		N	407	5	2	1.24	16718809	40264	62.83	420	432	381	462	342	402	415.23	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	70	-1.34	-8.48	12	0.23	-304.00	-48.00	3972	20231110	-89.75	367	20240814	10.90	1981	-79.45	20240102	367	10.90	20240814	7950	-94.88	20231110	367	10.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
53	20240822	131229	57	100.00	KONEX			N	N	N	N		N	422	20	2	4.98	13934520	33672	52.54	420	427	381	462	342	402	413.83	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	73	-1.39	-8.79	12	0.20	-304.00	-48.00	3972	20231110	-89.38	367	20240814	14.99	1981	-78.70	20240102	367	14.99	20240814	7950	-94.69	20231110	367	14.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
54	20240822	121235	57	100.00	KONEX			N	N	N	N		N	416	14	2	3.48	11946842	28878	45.06	420	427	381	462	342	402	413.70	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	72	-1.37	-8.67	12	0.17	-304.00	-48.00	3972	20231110	-89.53	367	20240814	13.35	1981	-79.00	20240102	367	13.35	20240814	7950	-94.77	20231110	367	13.35	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
55	20240822	111224	57	100.00	KONEX			N	N	N	N		N	420	18	2	4.48	5735689	14046	21.92	420	427	381	462	342	402	408.35	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	73	-1.38	-8.75	12	0.08	-304.00	-48.00	3972	20231110	-89.43	367	20240814	14.44	1981	-78.80	20240102	367	14.44	20240814	7950	-94.72	20231110	367	14.44	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
56	20240822	101222	57	100.00	KONEX			N	N	N	N		N	404	2	2	0.50	3397245	8328	13.00	420	427	381	462	342	402	407.93	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	70	-1.33	-8.42	12	0.05	-304.00	-48.00	3972	20231110	-89.83	367	20240814	10.08	1981	-79.61	20240102	367	10.08	20240814	7950	-94.92	20231110	367	10.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
57	20240822	091225	57	100.00	KONEX			N	N	N	N		N	381	-21	5	-5.22	5001	12	0.02	420	420	381	462	342	402	416.75	0.00	0	0	508	454	416	362	324	436	344	17	60	100	240	1	1	17266666	66	-1.25	-7.94	12	0.00	-304.00	-48.00	3972	20231110	-90.41	367	20240814	3.81	1981	-80.77	20240102	367	3.81	20240814	7950	-95.21	20231110	367	3.81	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
58	20240821	161216	57	100.00	KONEX			N	N	N	N		N	402	-28	5	-6.51	25317881	64086	118.05	430	470	378	494	366	430	395.06	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	69	-1.32	-8.38	12	0.37	-304.00	-48.00	3972	20231110	-89.88	367	20240814	9.54	1981	-79.71	20240102	367	9.54	20240814	7950	-94.94	20231110	367	9.54	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
59	20240821	151236	57	100.00	KONEX			N	N	N	N		N	381	-49	5	-11.40	22404681	56739	104.51	430	470	378	494	366	430	394.87	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	66	-1.25	-7.94	12	0.33	-304.00	-48.00	3972	20231110	-90.41	367	20240814	3.81	1981	-80.77	20240102	367	3.81	20240814	7950	-95.21	20231110	367	3.81	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
60	20240821	141228	57	100.00	KONEX			N	N	N	N		N	395	-35	5	-8.14	13423948	33737	62.14	430	470	386	494	366	430	397.90	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	68	-1.30	-8.23	12	0.20	-304.00	-48.00	3972	20231110	-90.06	367	20240814	7.63	1981	-80.06	20240102	367	7.63	20240814	7950	-95.03	20231110	367	7.63	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
61	20240821	131237	57	100.00	KONEX			N	N	N	N		N	408	-22	5	-5.12	12332206	31033	57.16	430	470	386	494	366	430	397.39	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	70	-1.34	-8.50	12	0.18	-304.00	-48.00	3972	20231110	-89.73	367	20240814	11.17	1981	-79.40	20240102	367	11.17	20240814	7950	-94.87	20231110	367	11.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
62	20240821	121236	57	100.00	KONEX			N	N	N	N		N	399	-31	5	-7.21	6560718	16281	29.99	430	470	390	494	366	430	402.97	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	69	-1.31	-8.31	12	0.09	-304.00	-48.00	3972	20231110	-89.95	367	20240814	8.72	1981	-79.86	20240102	367	8.72	20240814	7950	-94.98	20231110	367	8.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
63	20240821	111231	57	100.00	KONEX			N	N	N	N		N	399	-31	5	-7.21	5902474	14677	27.03	430	470	390	494	366	430	402.16	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	69	-1.31	-8.31	12	0.09	-304.00	-48.00	3972	20231110	-89.95	367	20240814	8.72	1981	-79.86	20240102	367	8.72	20240814	7950	-94.98	20231110	367	8.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
64	20240821	101235	57	100.00	KONEX			N	N	N	N		N	409	-21	5	-4.88	3510588	8637	15.91	430	470	390	494	366	430	406.46	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	71	-1.35	-8.52	12	0.05	-304.00	-48.00	3972	20231110	-89.70	367	20240814	11.44	1981	-79.35	20240102	367	11.44	20240814	7950	-94.86	20231110	367	11.44	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
65	20240821	091225	57	100.00	KONEX			N	N	N	N		N	419	-11	5	-2.56	981994	2289	4.22	430	470	400	494	366	430	429.01	0.00	0	0	472	451	418	397	364	434	380	17	64	100	250	1	1	17266666	72	-1.38	-8.73	12	0.01	-304.00	-48.00	3972	20231110	-89.45	367	20240814	14.17	1981	-78.85	20240102	367	14.17	20240814	7950	-94.73	20231110	367	14.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
66	20240820	161211	57	100.00	KONEX			N	N	N	N		N	430	-10	5	-2.27	21977754	54289	41.64	439	439	385	506	374	440	404.83	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	74	-1.41	-8.96	12	0.31	-304.00	-48.00	3972	20231110	-89.17	367	20240814	17.17	1981	-78.29	20240102	367	17.17	20240814	7950	-94.59	20231110	367	17.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
67	20240820	151226	57	100.00	KONEX			N	N	N	N		N	430	-10	5	-2.27	21050670	52106	39.97	439	439	385	506	374	440	404.00	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	74	-1.41	-8.96	12	0.30	-304.00	-48.00	3972	20231110	-89.17	367	20240814	17.17	1981	-78.29	20240102	367	17.17	20240814	7950	-94.59	20231110	367	17.17	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
68	20240820	141220	57	100.00	KONEX			N	N	N	N		N	415	-25	5	-5.68	19682746	48816	37.44	439	439	385	506	374	440	403.20	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	72	-1.37	-8.65	12	0.28	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
69	20240820	131225	57	100.00	KONEX			N	N	N	N		N	415	-25	5	-5.68	18611129	46228	35.46	439	439	385	506	374	440	402.59	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	72	-1.37	-8.65	12	0.27	-304.00	-48.00	3972	20231110	-89.55	367	20240814	13.08	1981	-79.05	20240102	367	13.08	20240814	7950	-94.78	20231110	367	13.08	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
70	20240820	121217	57	100.00	KONEX			N	N	N	N		N	420	-20	5	-4.55	17845668	44380	34.04	439	439	385	506	374	440	402.11	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	73	-1.38	-8.75	12	0.26	-304.00	-48.00	3972	20231110	-89.43	367	20240814	14.44	1981	-78.80	20240102	367	14.44	20240814	7950	-94.72	20231110	367	14.44	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
71	20240820	111215	57	100.00	KONEX			N	N	N	N		N	396	-44	5	-10.00	11803876	29663	22.75	439	439	385	506	374	440	397.93	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	68	-1.30	-8.25	12	0.17	-304.00	-48.00	3972	20231110	-90.03	367	20240814	7.90	1981	-80.01	20240102	367	7.90	20240814	7950	-95.02	20231110	367	7.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
72	20240820	101211	57	100.00	KONEX			N	N	N	N		N	400	-40	5	-9.09	11325365	28468	21.84	439	439	385	506	374	440	397.83	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	69	-1.32	-8.33	12	0.16	-304.00	-48.00	3972	20231110	-89.93	367	20240814	8.99	1981	-79.81	20240102	367	8.99	20240814	7950	-94.97	20231110	367	8.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
73	20240820	091215	57	100.00	KONEX			N	N	N	N		N	433	-7	5	-1.59	4385228	10780	8.27	439	439	385	506	374	440	406.79	0.00	0	0	559	499	454	394	349	477	372	17	66	100	260	1	1	17266666	75	-1.42	-9.02	12	0.06	-304.00	-48.00	3972	20231110	-89.10	367	20240814	17.98	1981	-78.14	20240102	367	17.98	20240814	7950	-94.55	20231110	367	17.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
74	20240819	161202	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	59172361	130375	79.77	500	514	409	523	387	455	453.86	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	76	-1.45	-9.17	12	0.76	-304.00	-48.00	3972	20231110	-88.92	367	20240814	19.89	1981	-77.79	20240102	367	19.89	20240814	7950	-94.47	20231110	367	19.89	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
75	20240819	151213	57	100.00	KONEX			N	N	N	N		N	435	-20	5	-4.40	57505664	126562	77.44	500	514	409	523	387	455	454.37	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	75	-1.43	-9.06	12	0.73	-304.00	-48.00	3972	20231110	-89.05	367	20240814	18.53	1981	-78.04	20240102	367	18.53	20240814	7950	-94.53	20231110	367	18.53	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
76	20240819	141213	57	100.00	KONEX			N	N	N	N		N	425	-30	5	-6.59	54515854	119680	73.23	500	514	409	523	387	455	455.51	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	73	-1.40	-8.85	12	0.69	-304.00	-48.00	3972	20231110	-89.30	367	20240814	15.80	1981	-78.55	20240102	367	15.80	20240814	7950	-94.65	20231110	367	15.80	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
77	20240819	131209	57	100.00	KONEX			N	N	N	N		N	442	-13	5	-2.86	49999156	108842	66.60	500	514	410	523	387	455	459.37	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	76	-1.45	-9.21	12	0.63	-304.00	-48.00	3972	20231110	-88.87	367	20240814	20.44	1981	-77.69	20240102	367	20.44	20240814	7950	-94.44	20231110	367	20.44	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
78	20240819	121208	57	100.00	KONEX			N	N	N	N		N	410	-45	5	-9.89	41829004	90415	55.32	500	514	410	523	387	455	462.63	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	71	-1.35	-8.54	12	0.52	-304.00	-48.00	3972	20231110	-89.68	367	20240814	11.72	1981	-79.30	20240102	367	11.72	20240814	7950	-94.84	20231110	367	11.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
79	20240819	111211	57	100.00	KONEX			N	N	N	N		N	428	-27	5	-5.93	35853947	76167	46.60	500	514	428	523	387	455	470.73	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	74	-1.41	-8.92	12	0.44	-304.00	-48.00	3972	20231110	-89.22	367	20240814	16.62	1981	-78.39	20240102	367	16.62	20240814	7950	-94.62	20231110	367	16.62	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
80	20240819	101209	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	28633877	59706	36.53	500	514	455	523	387	455	479.58	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	79	-1.50	-9.48	12	0.35	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
81	20240819	091206	57	100.00	KONEX			N	N	N	N		N	495	40	2	8.79	10083097	20067	12.28	500	514	491	523	387	455	502.47	0.00	0	0	511	483	427	399	343	497	413	17	68	100	270	1	1	17266666	85	-1.63	-10.31	12	0.12	-304.00	-48.00	3972	20231110	-87.54	367	20240814	34.88	1981	-75.01	20240102	367	34.88	20240814	7950	-93.77	20231110	367	34.88	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
82	20240816	161157	57	100.00	KONEX			N	N	N	N		N	455	59	1	14.90	72793372	163434	131.13	396	455	371	455	337	396	445.40	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	79	-1.50	-9.48	12	0.95	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
83	20240816	151206	57	100.00	KONEX			N	N	N	N		N	455	59	1	14.90	72793372	163434	131.13	396	455	371	455	337	396	445.40	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	79	-1.50	-9.48	12	0.95	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
84	20240816	141209	57	100.00	KONEX			N	N	N	N		N	455	59	1	14.90	70518372	158434	127.12	396	455	371	455	337	396	445.10	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	79	-1.50	-9.48	12	0.92	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
85	20240816	131209	57	100.00	KONEX			N	N	N	N		N	455	59	1	14.90	69607462	156432	125.52	396	455	371	455	337	396	444.97	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	79	-1.50	-9.48	12	0.91	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
86	20240816	121202	57	100.00	KONEX			N	N	N	N		N	455	59	1	14.90	68645157	154317	123.82	396	455	371	455	337	396	444.83	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	79	-1.50	-9.48	12	0.89	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
87	20240816	111207	57	100.00	KONEX			N	N	N	N		N	444	48	2	12.12	64381607	144932	116.29	396	455	371	455	337	396	444.22	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	77	-1.46	-9.25	12	0.84	-304.00	-48.00	3972	20231110	-88.82	367	20240814	20.98	1981	-77.59	20240102	367	20.98	20240814	7950	-94.42	20231110	367	20.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
88	20240816	101202	57	100.00	KONEX			N	N	N	N		N	455	59	1	14.90	19965308	47118	37.81	396	455	371	455	337	396	423.73	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	79	-1.50	-9.48	12	0.27	-304.00	-48.00	3972	20231110	-88.54	367	20240814	23.98	1981	-77.03	20240102	367	23.98	20240814	7950	-94.28	20231110	367	23.98	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
89	20240816	091206	57	100.00	KONEX			N	N	N	N		N	371	-25	5	-6.31	3353198	8598	6.90	396	400	371	455	337	396	390.00	0.00	0	0	443	419	393	369	343	406	356	17	59	100	230	1	1	17266666	64	-1.22	-7.73	12	0.05	-304.00	-48.00	3972	20231110	-90.66	367	20240814	1.09	1981	-81.27	20240102	367	1.09	20240814	7950	-95.33	20231110	367	1.09	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
90	20240814	161206	57	100.00	KONEX	신저가		N	N	N	N		N	396	-35	5	-8.12	47124124	124631	92.19	417	417	367	495	367	431	378.11	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	68	-1.30	-8.25	12	0.72	-304.00	-48.00	3972	20231110	-90.03	367	20240814	7.90	1981	-80.01	20240102	367	7.90	20240814	7950	-95.02	20231110	367	7.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
91	20240814	151207	57	100.00	KONEX	신저가		N	N	N	N		N	396	-35	5	-8.12	45599585	120784	89.34	417	417	367	495	367	431	377.53	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	68	-1.30	-8.25	12	0.70	-304.00	-48.00	3972	20231110	-90.03	367	20240814	7.90	1981	-80.01	20240102	367	7.90	20240814	7950	-95.02	20231110	367	7.90	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
92	20240814	141214	57	100.00	KONEX	신저가		N	N	N	N		N	390	-41	5	-9.51	43975147	116611	86.26	417	417	367	495	367	431	377.11	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	67	-1.28	-8.12	12	0.68	-304.00	-48.00	3972	20231110	-90.18	367	20240814	6.27	1981	-80.31	20240102	367	6.27	20240814	7950	-95.09	20231110	367	6.27	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
93	20240814	131210	57	100.00	KONEX	신저가		N	N	N	N		N	394	-37	5	-8.58	40674694	108028	79.91	417	417	367	495	367	431	376.52	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	68	-1.30	-8.21	12	0.63	-304.00	-48.00	3972	20231110	-90.08	367	20240814	7.36	1981	-80.11	20240102	367	7.36	20240814	7950	-95.04	20231110	367	7.36	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
94	20240814	121201	57	100.00	KONEX	신저가		N	N	N	N		N	389	-42	5	-9.74	38335688	101992	75.44	417	417	367	495	367	431	375.87	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	67	-1.28	-8.10	12	0.59	-304.00	-48.00	3972	20231110	-90.21	367	20240814	5.99	1981	-80.36	20240102	367	5.99	20240814	7950	-95.11	20231110	367	5.99	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
95	20240814	111158	57	100.00	KONEX	신저가		N	N	N	N		N	377	-54	5	-12.53	35313390	94259	69.72	417	417	367	495	367	431	374.64	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	65	-1.24	-7.85	12	0.55	-304.00	-48.00	3972	20231110	-90.51	367	20240814	2.72	1981	-80.97	20240102	367	2.72	20240814	7950	-95.26	20231110	367	2.72	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
96	20240814	101154	57	100.00	KONEX	신저가		N	N	N	N		N	402	-29	5	-6.73	7680159	19730	14.59	417	417	372	495	367	431	389.26	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	69	-1.32	-8.38	12	0.11	-304.00	-48.00	3972	20231110	-89.88	372	20240814	8.06	1981	-79.71	20240102	372	8.06	20240814	7950	-94.94	20231110	372	8.06	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
97	20240814	091230	57	100.00	KONEX	신저가		N	N	N	N		N	405	-26	5	-6.03	2520417	6434	4.76	417	417	379	495	367	431	391.73	0.00	0	0	520	475	453	408	386	464	397	17	64	100	250	1	1	17266666	70	-1.33	-8.44	12	0.04	-304.00	-48.00	3972	20231110	-89.80	379	20240814	6.86	1981	-79.56	20240102	379	6.86	20240814	7950	-94.91	20231110	379	6.86	20240814	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
98	20240813	161149	54	100.00	KONEX	신저가		N	N	N	N		N	431	-76	5	-14.99	58505444	135191	109.52	490	498	431	583	431	507	432.76	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	74	11.97	1.57	12	0.78	36.00	274.00	3972	20231110	-89.15	425	20230807	1.41	1981	-78.24	20240102	431	0.00	20240813	7950	-94.58	20231110	431	0.00	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
99	20240813	151158	54	100.00	KONEX	신저가		N	N	N	N		N	431	-76	4	-14.99	58461913	135090	109.43	490	498	431	583	431	507	432.76	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	74	11.97	1.57	12	0.78	36.00	274.00	3972	20231110	-89.15	425	20230807	1.41	1981	-78.24	20240102	431	0.00	20240813	7950	-94.58	20231110	431	0.00	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
100	20240813	141153	54	100.00	KONEX	신저가		N	N	N	N		N	431	-76	4	-14.99	58418382	134989	109.35	490	498	431	583	431	507	432.76	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	74	11.97	1.57	12	0.78	36.00	274.00	3972	20231110	-89.15	425	20230807	1.41	1981	-78.24	20240102	431	0.00	20240813	7950	-94.58	20231110	431	0.00	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
101	20240813	131153	54	100.00	KONEX	신저가		N	N	N	N		N	431	-76	4	-14.99	58346836	134823	109.22	490	498	431	583	431	507	432.77	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	74	11.97	1.57	12	0.78	36.00	274.00	3972	20231110	-89.15	425	20230807	1.41	1981	-78.24	20240102	431	0.00	20240813	7950	-94.58	20231110	431	0.00	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
102	20240813	121148	54	100.00	KONEX	신저가		N	N	N	N		N	431	-76	4	-14.99	58119699	134296	108.79	490	498	431	583	431	507	432.77	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	74	11.97	1.57	12	0.78	36.00	274.00	3972	20231110	-89.15	425	20230807	1.41	1981	-78.24	20240102	431	0.00	20240813	7950	-94.58	20231110	431	0.00	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
103	20240813	111145	54	100.00	KONEX	신저가		N	N	N	N		N	440	-67	5	-13.21	48577908	112249	90.93	490	498	431	583	431	507	432.77	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	76	12.22	1.61	12	0.65	36.00	274.00	3972	20231110	-88.92	425	20230807	3.53	1981	-77.79	20240102	431	2.09	20240813	7950	-94.47	20231110	431	2.09	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
104	20240813	101144	54	100.00	KONEX	신저가		N	N	N	N		N	431	-76	4	-14.99	44748783	103477	83.82	490	498	431	583	431	507	432.45	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	74	11.97	1.57	12	0.60	36.00	274.00	3972	20231110	-89.15	425	20230807	1.41	1981	-78.24	20240102	431	0.00	20240813	7950	-94.58	20231110	431	0.00	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
105	20240813	091150	54	100.00	KONEX	신저가		N	N	N	N		N	450	-57	5	-11.24	31696811	73221	59.31	490	498	431	583	431	507	432.89	0.00	0	0	616	561	534	479	452	548	466	17	76	100	300	1	1	17266666	78	12.50	1.64	12	0.42	36.00	274.00	3972	20231110	-88.67	425	20230807	5.88	1981	-77.28	20240102	431	4.41	20240813	7950	-94.34	20231110	431	4.41	20240813	0.00	N	419700	100	17 억		0	N	N	0	N	01	N
106	20240812	161134	57	100.00	KONEX	신저가		N	N	N	N		N	507	-89	4	-14.93	63404240	123445	64.64	541	589	507	685	507	596	513.62	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	88	14.08	1.85	12	0.71	36.00	274.00	3972	20231110	-87.24	424	20230804	19.58	1981	-74.41	20240102	507	0.00	20240812	7950	-93.62	20231110	507	0.00	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
107	20240812	151139	57	100.00	KONEX	신저가		N	N	N	N		N	507	-89	4	-14.93	61733675	120150	62.91	541	589	507	685	507	596	513.81	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	88	14.08	1.85	12	0.70	36.00	274.00	3972	20231110	-87.24	424	20230804	19.58	1981	-74.41	20240102	507	0.00	20240812	7950	-93.62	20231110	507	0.00	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
108	20240812	141138	57	100.00	KONEX	신저가		N	N	N	N		N	525	-71	5	-11.91	52412948	101819	53.31	541	589	507	685	507	596	514.77	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	91	14.58	1.92	12	0.59	36.00	274.00	3972	20231110	-86.78	424	20230804	23.82	1981	-73.50	20240102	507	3.55	20240812	7950	-93.40	20231110	507	3.55	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
109	20240812	131133	57	100.00	KONEX	신저가		N	N	N	N		N	520	-76	5	-12.75	51212322	99508	52.10	541	589	507	685	507	596	514.66	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	90	14.44	1.90	12	0.58	36.00	274.00	3972	20231110	-86.91	424	20230804	22.64	1981	-73.75	20240102	507	2.56	20240812	7950	-93.46	20231110	507	2.56	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
110	20240812	121135	57	100.00	KONEX	신저가		N	N	N	N		N	511	-85	5	-14.26	41099408	79794	41.78	541	589	507	685	507	596	515.07	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	88	14.19	1.86	12	0.46	36.00	274.00	3972	20231110	-87.13	424	20230804	20.52	1981	-74.20	20240102	507	0.79	20240812	7950	-93.57	20231110	507	0.79	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
111	20240812	111138	57	100.00	KONEX	신저가		N	N	N	N		N	520	-76	5	-12.75	38532125	74809	39.17	541	589	507	685	507	596	515.07	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	90	14.44	1.90	12	0.43	36.00	274.00	3972	20231110	-86.91	424	20230804	22.64	1981	-73.75	20240102	507	2.56	20240812	7950	-93.46	20231110	507	2.56	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
112	20240812	101124	57	100.00	KONEX	신저가		N	N	N	N		N	512	-84	5	-14.09	31931597	62143	32.54	541	589	507	685	507	596	513.84	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	88	14.22	1.87	12	0.36	36.00	274.00	3972	20231110	-87.11	424	20230804	20.75	1981	-74.15	20240102	507	0.99	20240812	7950	-93.56	20231110	507	0.99	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
113	20240812	091125	57	100.00	KONEX	신저가		N	N	N	N		N	523	-73	5	-12.25	4263103	7995	4.19	541	589	516	685	507	596	533.22	0.00	0	0	736	666	631	561	526	648	543	17	89	100	350	1	1	17266666	90	14.53	1.91	12	0.05	36.00	274.00	3972	20231110	-86.83	424	20230804	23.35	1981	-73.60	20240102	516	1.36	20240812	7950	-93.42	20231110	516	1.36	20240812	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
114	20240809	161116	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	114632348	190981	304.92	596	701	596	806	596	701	600.23	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	1.11	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
115	20240809	151146	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	114204420	190263	303.77	596	701	596	806	596	701	600.25	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	1.10	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
116	20240809	141153	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	113259760	188678	301.24	596	701	596	806	596	701	600.28	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	1.09	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
117	20240809	131140	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	107702656	179354	286.36	596	701	596	806	596	701	600.50	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	1.04	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
118	20240809	121141	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	99821553	166153	265.28	596	701	596	806	596	701	600.78	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	0.96	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
119	20240809	111133	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	91101477	151522	241.92	596	701	596	806	596	701	601.24	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	0.88	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
120	20240809	101139	57	100.00	KONEX	신저가		N	N	N	N		N	596	-105	4	-14.98	75031778	124570	198.89	596	701	596	806	596	701	602.33	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	103	16.56	2.18	12	0.72	36.00	274.00	3972	20231110	-84.99	417	20230803	42.93	1981	-69.91	20240102	596	0.00	20240809	7950	-92.50	20231110	596	0.00	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
121	20240809	091137	57	100.00	KONEX	신저가		N	N	N	N		N	610	-91	5	-12.98	34736755	57875	92.40	596	701	596	806	596	701	600.20	0.00	0	0	865	783	742	660	619	762	639	17	105	100	420	1	1	17266666	105	16.94	2.23	12	0.34	36.00	274.00	3972	20231110	-84.64	417	20230803	46.28	1981	-69.21	20240102	596	2.35	20240809	7950	-92.33	20231110	596	2.35	20240809	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
122	20240808	161115	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	45250823	62633	0.00	824	824	701	947	701	824	722.48	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.36	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
123	20240808	151131	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	42837280	59190	0.00	824	824	701	947	701	824	723.72	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.34	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
124	20240808	141132	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	36687407	50417	0.00	824	824	701	947	701	824	727.68	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.29	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
125	20240808	131129	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	36603287	50297	0.00	824	824	701	947	701	824	727.74	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.29	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
126	20240808	121132	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	36233860	49770	0.00	824	824	701	947	701	824	728.03	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.29	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
127	20240808	111130	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	36045992	49502	0.00	824	824	701	947	701	824	728.17	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.29	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
128	20240808	101123	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	33073752	45262	0.00	824	824	701	947	701	824	730.72	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.26	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
129	20240808	091118	57	100.00	KONEX	신저가		N	N	N	N		N	701	-123	4	-14.93	23711196	31906	0.00	824	824	701	947	701	824	743.16	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	123	100	490	1	1	17266666	121	19.47	2.56	12	0.18	36.00	274.00	7950	20231110	-91.18	701	20240808	0.00	3965	-82.32	20240102	701	0.00	20240808	7950	-91.18	20231110	701	0.00	20240808	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
130	20240807	161103	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
131	20240807	151119	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
132	20240807	141123	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
133	20240807	131116	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
134	20240807	121121	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
135	20240807	111117	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
136	20240807	101110	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
137	20240807	091151	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
138	20240806	161056	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
139	20240806	151114	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
140	20240806	141107	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
141	20240806	131111	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
142	20240806	121113	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
143	20240806	111100	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
144	20240806	101101	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
145	20240806	091108	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
146	20240805	161042	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
147	20240805	151102	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
148	20240805	141102	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
149	20240805	131101	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
150	20240805	121055	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
151	20240805	111054	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
152	20240805	101051	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
153	20240805	091045	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	851	93.77	20230807	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
154	20240802	161036	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
155	20240802	151036	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
156	20240802	141039	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
157	20240802	131038	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
158	20240802	121037	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
159	20240802	111037	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
160	20240802	101033	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
161	20240802	091039	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
162	20240801	161033	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
163	20240801	151058	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
164	20240801	141046	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
165	20240801	131036	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
166	20240801	121042	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
167	20240801	111041	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
168	20240801	101035	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N
169	20240801	091026	58	100.00	KONEX			N	N	N	N		N	1649	0	3	0.00	0	0	0.00	0	0	0	1896	1402	1649	0.00	0.00	0	0	1649	1649	1649	1649	1649	1649	1649	17	247	100	0	1	1	17266666	285	45.81	6.02	12	0.00	36.00	274.00	7950	20231110	-79.26	835	20230803	97.49	3965	-58.41	20240102	1320	24.92	20240201	7950	-79.26	20231110	835	97.49	20230803	0.00	N	419700	100	17 억		0	N	N	0	N	00	N