KissMeData/149010/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	160848	57	100.00	KONEX			N	N	N	N		N	8120	10	2	0.12	8120	1	4.55	8120	8120	8120	9320	6900	8110	8120.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240830	150855	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240830	140855	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240830	130849	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240830	120853	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240830	110902	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240830	100858	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240830	090900	57	100.00	KONEX			N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	9320	6900	8110	0.00	0.00	0	0	8283	8196	8023	7936	7763	8240	7980	16	1210	500	5190	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240829	160859	57	100.00	KONEX			N	N	N	N		N	8110	110	2	1.38	173320	22	122.22	8110	8110	7850	9200	6800	8000	7878.18	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240829	150908	57	100.00	KONEX			N	N	N	N		N	8110	110	2	1.38	173320	22	122.22	8110	8110	7850	9200	6800	8000	7878.18	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240829	140909	57	100.00	KONEX			N	N	N	N		N	8110	110	2	1.38	173320	22	122.22	8110	8110	7850	9200	6800	8000	7878.18	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.82	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.88	7200	20240703	12.64	9100	-10.88	20240313	7200	12.64	20240703	9100	-10.88	20240313	7200	12.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240829	130911	57	100.00	KONEX			N	N	N	N		N	7850	-150	5	-1.88	165210	21	116.67	8110	8110	7850	9200	6800	8000	7867.14	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240829	120909	57	100.00	KONEX			N	N	N	N		N	7850	-150	5	-1.88	23810	3	16.67	8110	8110	7850	9200	6800	8000	7936.67	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240829	110909	57	100.00	KONEX			N	N	N	N		N	7850	-150	5	-1.88	23810	3	16.67	8110	8110	7850	9200	6800	8000	7936.67	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240829	100903	57	100.00	KONEX			N	N	N	N		N	7850	-150	5	-1.88	23810	3	16.67	8110	8110	7850	9200	6800	8000	7936.67	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240829	090907	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240828	160839	57	100.00	KONEX			N	N	N	N		N	8000	-70	5	-0.87	142790	18	10.00	7810	8000	7810	9280	6860	8070	7932.78	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240828	150845	57	100.00	KONEX			N	N	N	N		N	8000	-70	5	-0.87	110790	14	7.78	7810	8000	7810	9280	6860	8070	7913.57	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240828	140847	57	100.00	KONEX			N	N	N	N		N	7990	-80	5	-0.99	102790	13	7.22	7810	7990	7810	9280	6860	8070	7906.92	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240828	130843	57	100.00	KONEX			N	N	N	N		N	7990	-80	5	-0.99	54850	7	3.89	7810	7990	7810	9280	6860	8070	7835.71	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240828	120842	57	100.00	KONEX			N	N	N	N		N	7810	-260	5	-3.22	46860	6	3.33	7810	7810	7810	9280	6860	8070	7810.00	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	244	13.30	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240828	110842	57	100.00	KONEX			N	N	N	N		N	7810	-260	5	-3.22	46860	6	3.33	7810	7810	7810	9280	6860	8070	7810.00	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	244	13.30	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240828	100910	57	100.00	KONEX			N	N	N	N		N	7810	-260	5	-3.22	46860	6	3.33	7810	7810	7810	9280	6860	8070	7810.00	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	244	13.30	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240828	090856	57	100.00	KONEX			N	N	N	N		N	7810	-260	5	-3.22	39050	5	2.78	7810	7810	7810	9280	6860	8070	7810.00	0.00	0	0	8636	8352	7856	7572	7076	8495	7715	16	1210	500	5160	10	1	3120000	244	13.30	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240827	160839	57	100.00	KONEX			N	N	N	N		N	8070	70	2	0.88	1358550	180	782.61	7800	8140	7360	9200	6800	8000	7547.50	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	252	13.75	2.00	12	0.01	587.00	4040.00	9100	20240313	-11.32	7200	20240703	12.08	9100	-11.32	20240313	7200	12.08	20240703	9100	-11.32	20240313	7200	12.08	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240827	150843	57	100.00	KONEX			N	N	N	N		N	8070	70	2	0.88	1358550	180	782.61	7800	8140	7360	9200	6800	8000	7547.50	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	252	13.75	2.00	12	0.01	587.00	4040.00	9100	20240313	-11.32	7200	20240703	12.08	9100	-11.32	20240313	7200	12.08	20240703	9100	-11.32	20240313	7200	12.08	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240827	140846	57	100.00	KONEX			N	N	N	N		N	8120	120	2	1.50	1236430	164	713.04	7800	8140	7360	9200	6800	8000	7539.21	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.83	2.01	12	0.01	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240827	130848	57	100.00	KONEX			N	N	N	N		N	8120	120	2	1.50	1236430	164	713.04	7800	8140	7360	9200	6800	8000	7539.21	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.83	2.01	12	0.01	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240827	120849	57	100.00	KONEX			N	N	N	N		N	8120	120	2	1.50	1236430	164	713.04	7800	8140	7360	9200	6800	8000	7539.21	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.83	2.01	12	0.01	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240827	110845	57	100.00	KONEX			N	N	N	N		N	8120	120	2	1.50	1236430	164	713.04	7800	8140	7360	9200	6800	8000	7539.21	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	253	13.83	2.01	12	0.01	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240827	100845	57	100.00	KONEX			N	N	N	N		N	8130	130	2	1.62	1147110	153	665.22	7800	8140	7360	9200	6800	8000	7497.45	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240827	090844	57	100.00	KONEX			N	N	N	N		N	8140	140	2	1.75	122140	16	69.57	7800	8140	7400	9200	6800	8000	7633.75	0.00	0	0	8126	8062	7936	7872	7746	8095	7905	16	1200	500	5120	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240826	160831	57	100.00	KONEX			N	N	N	N		N	8000	-170	5	-2.08	181120	23	2300.00	7810	8000	7810	9390	6950	8170	7874.78	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240826	150839	57	100.00	KONEX			N	N	N	N		N	7990	-180	5	-2.20	125140	16	1600.00	7810	7990	7810	9390	6950	8170	7821.25	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240826	140841	57	100.00	KONEX			N	N	N	N		N	7810	-360	5	-4.41	117150	15	1500.00	7810	7810	7810	9390	6950	8170	7810.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	244	13.30	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240826	130843	57	100.00	KONEX			N	N	N	N		N	7810	-360	5	-4.41	117150	15	1500.00	7810	7810	7810	9390	6950	8170	7810.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	244	13.30	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240826	120837	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240826	110842	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240826	100841	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240826	090838	57	100.00	KONEX			N	N	N	N		N	8170	0	3	0.00	0	0	0.00	0	0	0	9390	6950	8170	0.00	0.00	0	0	8170	8170	8170	8170	8170	8170	8170	16	1220	500	5220	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240823	160833	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240823	150841	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240823	140839	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240823	130839	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240823	120838	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240823	110836	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240823	100838	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240823	090839	57	100.00	KONEX			N	N	N	N		N	8170	180	2	2.25	8170	1	100.00	8170	8170	8170	9180	6800	7990	8170.00	0.00	0	0	7990	7990	7990	7990	7990	7990	7990	16	1190	500	5110	10	1	3120000	255	13.92	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.22	7200	20240703	13.47	9100	-10.22	20240313	7200	13.47	20240703	9100	-10.22	20240313	7200	13.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240822	160832	57	100.00	KONEX			N	N	N	N		N	7990	-200	5	-2.44	7990	1	100.00	7990	7990	7990	9410	6970	8190	7990.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240822	150840	57	100.00	KONEX			N	N	N	N		N	7990	-200	5	-2.44	7990	1	100.00	7990	7990	7990	9410	6970	8190	7990.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	249	13.61	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240822	140840	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240822	130841	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240822	120844	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240822	110835	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240822	100835	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240822	090837	57	100.00	KONEX			N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	9410	6970	8190	0.00	0.00	0	0	8190	8190	8190	8190	8190	8190	8190	16	1220	500	5240	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240821	160830	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240821	150842	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240821	140836	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240821	130844	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240821	120843	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240821	110839	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240821	100844	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240821	090835	57	100.00	KONEX			N	N	N	N		N	8190	290	2	3.67	8190	1	0.33	8190	8190	8190	9080	6720	7900	8190.00	0.00	0	0	8193	8046	7943	7796	7693	7995	7745	16	1180	500	5050	10	1	3120000	256	13.95	2.03	12	0.00	587.00	4040.00	9100	20240313	-10.00	7200	20240703	13.75	9100	-10.00	20240313	7200	13.75	20240703	9100	-10.00	20240313	7200	13.75	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240820	160825	57	100.00	KONEX			N	N	N	N		N	7900	-190	5	-2.35	2384190	301	0.00	8090	8090	7840	9300	6880	8090	7920.90	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	246	13.46	1.96	12	0.01	587.00	4040.00	9100	20240313	-13.19	7200	20240703	9.72	9100	-13.19	20240313	7200	9.72	20240703	9100	-13.19	20240313	7200	9.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240820	150837	57	100.00	KONEX			N	N	N	N		N	7900	-190	5	-2.35	2313090	292	0.00	8090	8090	7840	9300	6880	8090	7921.54	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	246	13.46	1.96	12	0.01	587.00	4040.00	9100	20240313	-13.19	7200	20240703	9.72	9100	-13.19	20240313	7200	9.72	20240703	9100	-13.19	20240313	7200	9.72	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240820	140834	57	100.00	KONEX			N	N	N	N		N	8070	-20	5	-0.25	660330	83	0.00	8090	8090	7840	9300	6880	8090	7955.78	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	252	13.75	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.32	7200	20240703	12.08	9100	-11.32	20240313	7200	12.08	20240703	9100	-11.32	20240313	7200	12.08	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240820	130835	57	100.00	KONEX			N	N	N	N		N	7910	-180	5	-2.22	644190	81	0.00	8090	8090	7840	9300	6880	8090	7952.96	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	247	13.48	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.08	7200	20240703	9.86	9100	-13.08	20240313	7200	9.86	20240703	9100	-13.08	20240313	7200	9.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240820	120831	57	100.00	KONEX			N	N	N	N		N	7910	-180	5	-2.22	644190	81	0.00	8090	8090	7840	9300	6880	8090	7952.96	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	247	13.48	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.08	7200	20240703	9.86	9100	-13.08	20240313	7200	9.86	20240703	9100	-13.08	20240313	7200	9.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240820	110828	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	485990	61	0.00	8090	8090	7840	9300	6880	8090	7967.05	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240820	100827	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	8090	1	0.00	8090	8090	8090	9300	6880	8090	8090.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240820	090830	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8090	8090	8090	8090	8090	8090	8090	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240819	160820	57	100.00	KONEX			N	N	N	N		N	8090	-90	5	-1.10	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240819	150827	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240819	140828	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240819	130824	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240819	120824	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240819	110826	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240819	100827	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240819	090826	57	100.00	KONEX			N	N	N	N		N	8180	0	3	0.00	0	0	0.00	0	0	0	9400	6960	8180	0.00	0.00	0	0	8206	8192	8166	8152	8126	8200	8160	16	1220	500	5230	10	1	3120000	255	13.94	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240816	160818	57	100.00	KONEX			N	N	N	N		N	8180	20	2	0.25	6127350	751	85.63	8140	8180	8140	9380	6940	8160	8158.92	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.94	2.02	12	0.02	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240816	150820	57	100.00	KONEX			N	N	N	N		N	8180	20	2	0.25	6127350	751	85.63	8140	8180	8140	9380	6940	8160	8158.92	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.94	2.02	12	0.02	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240816	140825	57	100.00	KONEX			N	N	N	N		N	8180	20	2	0.25	6127350	751	85.63	8140	8180	8140	9380	6940	8160	8158.92	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.94	2.02	12	0.02	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240816	130826	57	100.00	KONEX			N	N	N	N		N	8180	20	2	0.25	6127350	751	85.63	8140	8180	8140	9380	6940	8160	8158.92	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.94	2.02	12	0.02	587.00	4040.00	9100	20240313	-10.11	7200	20240703	13.61	9100	-10.11	20240313	7200	13.61	20240703	9100	-10.11	20240313	7200	13.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240816	120821	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	6119170	750	85.52	8140	8160	8140	9380	6940	8160	8158.89	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.90	2.02	12	0.02	587.00	4040.00	9100	20240313	-10.33	7200	20240703	13.33	9100	-10.33	20240313	7200	13.33	20240703	9100	-10.33	20240313	7200	13.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240816	110825	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	6119170	750	85.52	8140	8160	8140	9380	6940	8160	8158.89	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.90	2.02	12	0.02	587.00	4040.00	9100	20240313	-10.33	7200	20240703	13.33	9100	-10.33	20240313	7200	13.33	20240703	9100	-10.33	20240313	7200	13.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240816	100821	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.90	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.33	7200	20240703	13.33	9100	-10.33	20240313	7200	13.33	20240703	9100	-10.33	20240313	7200	13.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240816	090822	57	100.00	KONEX			N	N	N	N		N	8160	0	3	0.00	0	0	0.00	0	0	0	9380	6940	8160	0.00	0.00	0	0	8980	8570	8090	7680	7200	8775	7885	16	1220	500	5220	10	1	3120000	255	13.90	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.33	7200	20240703	13.33	9100	-10.33	20240313	7200	13.33	20240703	9100	-10.33	20240313	7200	13.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240814	160822	57	100.00	KONEX			N	N	N	N		N	8160	380	2	4.88	7264760	877	4872.22	7790	8500	7610	8940	6620	7780	8283.65	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	255	13.90	2.02	12	0.03	587.00	4040.00	9100	20240313	-10.33	7200	20240703	13.33	9100	-10.33	20240313	7200	13.33	20240703	9100	-10.33	20240313	7200	13.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240814	150825	57	100.00	KONEX			N	N	N	N		N	8000	220	2	2.83	7215800	871	4838.89	7790	8500	7610	8940	6620	7780	8284.50	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	250	13.63	1.98	12	0.03	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240814	140828	57	100.00	KONEX			N	N	N	N		N	7610	-170	5	-2.19	7175800	866	4811.11	7790	8500	7610	8940	6620	7780	8286.14	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	237	12.96	1.88	12	0.03	587.00	4040.00	9100	20240313	-16.37	7200	20240703	5.69	9100	-16.37	20240313	7200	5.69	20240703	9100	-16.37	20240313	7200	5.69	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240814	130825	57	100.00	KONEX			N	N	N	N		N	8200	420	2	5.40	6792400	816	4533.33	7790	8500	7770	8940	6620	7780	8324.02	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	256	13.97	2.03	12	0.03	587.00	4040.00	9100	20240313	-9.89	7200	20240703	13.89	9100	-9.89	20240313	7200	13.89	20240703	9100	-9.89	20240313	7200	13.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240814	120820	57	100.00	KONEX			N	N	N	N		N	8200	420	2	5.40	6792400	816	4533.33	7790	8500	7770	8940	6620	7780	8324.02	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	256	13.97	2.03	12	0.03	587.00	4040.00	9100	20240313	-9.89	7200	20240703	13.89	9100	-9.89	20240313	7200	13.89	20240703	9100	-9.89	20240313	7200	13.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240814	110817	57	100.00	KONEX			N	N	N	N		N	8200	420	2	5.40	6784200	815	4527.78	7790	8500	7770	8940	6620	7780	8324.17	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	256	13.97	2.03	12	0.03	587.00	4040.00	9100	20240313	-9.89	7200	20240703	13.89	9100	-9.89	20240313	7200	13.89	20240703	9100	-9.89	20240313	7200	13.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240814	100816	57	100.00	KONEX			N	N	N	N		N	8500	720	2	9.25	6310730	759	4216.67	7790	8500	7770	8940	6620	7780	8314.53	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	265	14.48	2.10	12	0.02	587.00	4040.00	9100	20240313	-6.59	7200	20240703	18.06	9100	-6.59	20240313	7200	18.06	20240703	9100	-6.59	20240313	7200	18.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240814	090849	57	100.00	KONEX			N	N	N	N		N	7800	20	2	0.26	77930	10	55.56	7790	7800	7790	8940	6620	7780	7793.00	0.00	0	0	7800	7790	7780	7770	7760	7795	7775	16	1160	500	4970	10	1	3120000	243	13.29	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.29	7200	20240703	8.33	9100	-14.29	20240313	7200	8.33	20240703	9100	-14.29	20240313	7200	8.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240813	160809	57	100.00	KONEX			N	N	N	N		N	7780	30	2	0.39	140030	18	1800.00	7770	7790	7770	8910	6590	7750	7779.44	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.51	7200	20240703	8.06	9100	-14.51	20240313	7200	8.06	20240703	9100	-14.51	20240313	7200	8.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240813	150815	57	100.00	KONEX			N	N	N	N		N	7780	30	2	0.39	140030	18	1800.00	7770	7790	7770	8910	6590	7750	7779.44	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.51	7200	20240703	8.06	9100	-14.51	20240313	7200	8.06	20240703	9100	-14.51	20240313	7200	8.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240813	140815	57	100.00	KONEX			N	N	N	N		N	7790	40	2	0.52	124460	16	1600.00	7770	7790	7770	8910	6590	7750	7778.75	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7200	20240703	8.19	9100	-14.40	20240313	7200	8.19	20240703	9100	-14.40	20240313	7200	8.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240813	130816	57	100.00	KONEX			N	N	N	N		N	7790	40	2	0.52	124460	16	1600.00	7770	7790	7770	8910	6590	7750	7778.75	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7200	20240703	8.19	9100	-14.40	20240313	7200	8.19	20240703	9100	-14.40	20240313	7200	8.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240813	120810	57	100.00	KONEX			N	N	N	N		N	7790	40	2	0.52	124460	16	1600.00	7770	7790	7770	8910	6590	7750	7778.75	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7200	20240703	8.19	9100	-14.40	20240313	7200	8.19	20240703	9100	-14.40	20240313	7200	8.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240813	110809	57	100.00	KONEX			N	N	N	N		N	7790	40	2	0.52	124460	16	1600.00	7770	7790	7770	8910	6590	7750	7778.75	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7200	20240703	8.19	9100	-14.40	20240313	7200	8.19	20240703	9100	-14.40	20240313	7200	8.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240813	100810	57	100.00	KONEX			N	N	N	N		N	7790	40	2	0.52	116670	15	1500.00	7770	7790	7770	8910	6590	7750	7778.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	243	13.27	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.40	7200	20240703	8.19	9100	-14.40	20240313	7200	8.19	20240703	9100	-14.40	20240313	7200	8.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240813	090815	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	7750	7750	7750	7750	7750	7750	7750	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240812	160804	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	1.03	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240812	150805	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	1.03	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240812	140805	57	100.00	KONEX			N	N	N	N		N	7750	50	2	0.65	7750	1	1.03	7750	7750	7750	8850	6550	7700	7750.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240812	130802	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240812	120801	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240812	110803	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240812	100757	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240812	090755	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7766	7732	7716	7682	7666	7725	7675	16	1150	500	4920	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240809	160752	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	750000	97	164.41	7750	7750	7700	8900	6580	7740	7731.96	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240809	150811	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	750000	97	164.41	7750	7750	7700	8900	6580	7740	7731.96	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240809	140812	57	100.00	KONEX			N	N	N	N		N	7700	-40	5	-0.52	711500	92	155.93	7750	7750	7700	8900	6580	7740	7733.70	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	240	13.12	1.91	12	0.00	587.00	4040.00	9100	20240313	-15.38	7200	20240703	6.94	9100	-15.38	20240313	7200	6.94	20240703	9100	-15.38	20240313	7200	6.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240809	130807	57	100.00	KONEX			N	N	N	N		N	7750	10	2	0.13	480500	62	105.08	7750	7750	7750	8900	6580	7740	7750.00	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240809	120806	57	100.00	KONEX			N	N	N	N		N	7750	10	2	0.13	480500	62	105.08	7750	7750	7750	8900	6580	7740	7750.00	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240809	110800	57	100.00	KONEX			N	N	N	N		N	7750	10	2	0.13	480500	62	105.08	7750	7750	7750	8900	6580	7740	7750.00	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240809	100808	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.95	7200	20240703	7.50	9100	-14.95	20240313	7200	7.50	20240703	9100	-14.95	20240313	7200	7.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240809	090801	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7953	7846	7673	7566	7393	7760	7480	16	1160	500	4950	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.95	7200	20240703	7.50	9100	-14.95	20240313	7200	7.50	20240703	9100	-14.95	20240313	7200	7.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240808	160748	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	449110	59	39.33	7780	7780	7500	8910	6590	7750	7612.03	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.95	7200	20240703	7.50	9100	-14.95	20240313	7200	7.50	20240703	9100	-14.95	20240313	7200	7.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240808	150758	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	410410	54	36.00	7780	7780	7500	8910	6590	7750	7600.19	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	241	13.19	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.95	7200	20240703	7.50	9100	-14.95	20240313	7200	7.50	20240703	9100	-14.95	20240313	7200	7.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240808	140759	57	100.00	KONEX			N	N	N	N		N	7760	10	2	0.13	124220	16	10.67	7780	7780	7750	8910	6590	7750	7763.75	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	242	13.22	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.73	7200	20240703	7.78	9100	-14.73	20240313	7200	7.78	20240703	9100	-14.73	20240313	7200	7.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240808	130800	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	46620	6	4.00	7780	7780	7750	8910	6590	7750	7770.00	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240808	120804	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	46620	6	4.00	7780	7780	7750	8910	6590	7750	7770.00	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240808	110757	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	46620	6	4.00	7780	7780	7750	8910	6590	7750	7770.00	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240808	100755	57	100.00	KONEX			N	N	N	N		N	7780	30	2	0.39	31120	4	2.67	7780	7780	7780	8910	6590	7750	7780.00	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	243	13.25	1.93	12	0.00	587.00	4040.00	9100	20240313	-14.51	7200	20240703	8.06	9100	-14.51	20240313	7200	8.06	20240703	9100	-14.51	20240313	7200	8.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240808	090752	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	8010	7880	7640	7510	7270	7945	7575	16	1160	500	4960	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20240807	160738	57	100.00	KONEX			N	N	N	N		N	7750	190	2	2.51	1112080	150	138.89	7600	7770	7400	8690	6430	7560	7413.87	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20240807	150750	57	100.00	KONEX			N	N	N	N		N	7750	190	2	2.51	1112080	150	138.89	7600	7770	7400	8690	6430	7560	7413.87	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20240807	140756	57	100.00	KONEX			N	N	N	N		N	7750	190	2	2.51	1112080	150	138.89	7600	7770	7400	8690	6430	7560	7413.87	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20240807	130750	57	100.00	KONEX			N	N	N	N		N	7750	190	2	2.51	1112080	150	138.89	7600	7770	7400	8690	6430	7560	7413.87	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.20	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.84	7200	20240703	7.64	9100	-14.84	20240313	7200	7.64	20240703	9100	-14.84	20240313	7200	7.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20240807	120753	57	100.00	KONEX			N	N	N	N		N	7760	200	2	2.65	1008130	136	125.93	7600	7770	7400	8690	6430	7560	7412.72	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.22	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.73	7200	20240703	7.78	9100	-14.73	20240313	7200	7.78	20240703	9100	-14.73	20240313	7200	7.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20240807	110751	57	100.00	KONEX			N	N	N	N		N	7770	210	2	2.78	1000370	135	125.00	7600	7770	7400	8690	6430	7560	7410.15	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.62	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9100	-14.62	20240313	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20240807	100745	57	100.00	KONEX			N	N	N	N		N	7770	210	2	2.78	1000370	135	125.00	7600	7770	7400	8690	6430	7560	7410.15	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	242	13.24	1.92	12	0.00	587.00	4040.00	9100	20240313	-14.62	7200	20240703	7.92	9100	-14.62	20240313	7200	7.92	20240703	9100	-14.62	20240313	7200	7.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20240807	090812	57	100.00	KONEX			N	N	N	N		N	7560	0	3	0.00	0	0	0.00	0	0	0	8690	6430	7560	0.00	0.00	0	0	7693	7626	7513	7446	7333	7570	7390	16	1130	500	4830	10	1	3120000	236	12.88	1.87	12	0.00	587.00	4040.00	9100	20240313	-16.92	7200	20240703	5.00	9100	-16.92	20240313	7200	5.00	20240703	9100	-16.92	20240313	7200	5.00	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20240806	160736	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	809810	108	900.00	7580	7580	7400	8710	6450	7580	7498.24	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.88	1.87	12	0.00	587.00	4040.00	9100	20240313	-16.92	7200	20240703	5.00	9100	-16.92	20240313	7200	5.00	20240703	9100	-16.92	20240313	7200	5.00	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20240806	150747	57	100.00	KONEX			N	N	N	N		N	7560	-20	5	-0.26	809810	108	900.00	7580	7580	7400	8710	6450	7580	7498.24	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.88	1.87	12	0.00	587.00	4040.00	9100	20240313	-16.92	7200	20240703	5.00	9100	-16.92	20240313	7200	5.00	20240703	9100	-16.92	20240313	7200	5.00	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20240806	140744	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	439640	58	483.33	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20240806	130746	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	432060	57	475.00	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20240806	120747	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	432060	57	475.00	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20240806	110737	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	416900	55	458.33	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20240806	100738	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	416900	55	458.33	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20240806	090741	57	100.00	KONEX			N	N	N	N		N	7580	0	3	0.00	379000	50	416.67	7580	7580	7580	8710	6450	7580	7580.00	0.00	0	0	7700	7640	7520	7460	7340	7670	7490	16	1130	500	4850	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20240805	160727	57	100.00	KONEX			N	N	N	N		N	7580	180	2	2.43	88990	12	1.05	7410	7580	7400	8510	6290	7400	7415.83	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20240805	150741	57	100.00	KONEX			N	N	N	N		N	7580	180	2	2.43	88990	12	1.05	7410	7580	7400	8510	6290	7400	7415.83	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20240805	140742	57	100.00	KONEX			N	N	N	N		N	7580	180	2	2.43	88990	12	1.05	7410	7580	7400	8510	6290	7400	7415.83	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20240805	130740	57	100.00	KONEX			N	N	N	N		N	7580	180	2	2.43	88990	12	1.05	7410	7580	7400	8510	6290	7400	7415.83	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	236	12.91	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.70	7200	20240703	5.28	9100	-16.70	20240313	7200	5.28	20240703	9100	-16.70	20240313	7200	5.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20240805	120735	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	81410	11	0.96	7410	7410	7400	8510	6290	7400	7400.91	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20240805	110736	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20240805	100735	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20240805	090729	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7573	7486	7393	7306	7213	7490	7310	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20240802	160722	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	8466800	1146	113.24	7400	7480	7300	8510	6290	7400	7388.13	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.04	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20240802	150722	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	8459400	1145	113.14	7400	7480	7300	8510	6290	7400	7388.12	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	228	12.44	1.81	12	0.04	587.00	4040.00	9100	20240313	-19.78	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9100	-19.78	20240313	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20240802	140725	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	8167400	1105	109.19	7400	7480	7300	8510	6290	7400	7391.31	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	228	12.44	1.81	12	0.04	587.00	4040.00	9100	20240313	-19.78	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9100	-19.78	20240313	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20240802	130723	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	7437400	1005	99.31	7400	7480	7400	8510	6290	7400	7400.40	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.03	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20240802	120724	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	5920000	800	79.05	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.03	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20240802	110725	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	4440000	600	59.29	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.02	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20240802	100720	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	740000	100	9.88	7400	7400	7400	8510	6290	7400	7400.00	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20240802	090726	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7680	7540	7420	7280	7160	7480	7220	16	1110	500	4730	10	1	3120000	231	12.61	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
162	20240801	160719	57	100.00	KONEX			N	N	N	N		N	7400	-40	5	-0.54	7478840	1012	460.00	7430	7560	7300	8550	6330	7440	7390.16	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	231	12.61	1.83	12	0.03	587.00	4040.00	9100	20240313	-18.68	7200	20240703	2.78	9100	-18.68	20240313	7200	2.78	20240703	9100	-18.68	20240313	7200	2.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
163	20240801	150740	57	100.00	KONEX			N	N	N	N		N	7550	110	2	1.48	6575240	890	404.55	7430	7550	7300	8550	6330	7440	7387.91	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	236	12.86	1.87	12	0.03	587.00	4040.00	9100	20240313	-17.03	7200	20240703	4.86	9100	-17.03	20240313	7200	4.86	20240703	9100	-17.03	20240313	7200	4.86	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
164	20240801	140732	57	100.00	KONEX			N	N	N	N		N	7300	-140	5	-1.88	5590290	757	344.09	7430	7430	7300	8550	6330	7440	7384.80	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	228	12.44	1.81	12	0.02	587.00	4040.00	9100	20240313	-19.78	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9100	-19.78	20240313	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
165	20240801	130722	57	100.00	KONEX			N	N	N	N		N	7300	-140	5	-1.88	5590290	757	344.09	7430	7430	7300	8550	6330	7440	7384.80	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	228	12.44	1.81	12	0.02	587.00	4040.00	9100	20240313	-19.78	7200	20240703	1.39	9100	-19.78	20240313	7200	1.39	20240703	9100	-19.78	20240313	7200	1.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
166	20240801	120727	57	100.00	KONEX			N	N	N	N		N	7390	-50	5	-0.67	872260	118	53.64	7430	7430	7390	8550	6330	7440	7392.03	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	231	12.59	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.79	7200	20240703	2.64	9100	-18.79	20240313	7200	2.64	20240703	9100	-18.79	20240313	7200	2.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
167	20240801	110726	57	100.00	KONEX			N	N	N	N		N	7390	-50	5	-0.67	133260	18	8.18	7430	7430	7390	8550	6330	7440	7403.33	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	231	12.59	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.79	7200	20240703	2.64	9100	-18.79	20240313	7200	2.64	20240703	9100	-18.79	20240313	7200	2.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
168	20240801	100722	57	100.00	KONEX			N	N	N	N		N	7390	-50	5	-0.67	74140	10	4.55	7430	7430	7390	8550	6330	7440	7414.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	231	12.59	1.83	12	0.00	587.00	4040.00	9100	20240313	-18.79	7200	20240703	2.64	9100	-18.79	20240313	7200	2.64	20240703	9100	-18.79	20240313	7200	2.64	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
169	20240801	090715	57	100.00	KONEX			N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	8550	6330	7440	0.00	0.00	0	0	7546	7492	7396	7342	7246	7445	7295	16	1110	500	4760	10	1	3120000	232	12.67	1.84	12	0.00	587.00	4040.00	9100	20240313	-18.24	7200	20240703	3.33	9100	-18.24	20240313	7200	3.33	20240703	9100	-18.24	20240313	7200	3.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N