KissMeData/403360/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	161227	57	100.00	KONEX			N	N	N	N		N	11220	20	2	0.18	4566060	414	30.85	11230	11230	11000	12880	9520	11200	11029.13	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	387	93.50	7.62	12	0.01	120.00	1472.00	20000	20240329	-43.90	8500	20231024	32.00	20000	-43.90	20240329	8760	28.08	20240131	20000	-43.90	20240329	8500	32.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20240830	151243	57	100.00	KONEX			N	N	N	N		N	11220	20	2	0.18	4566060	414	30.85	11230	11230	11000	12880	9520	11200	11029.13	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	387	93.50	7.62	12	0.01	120.00	1472.00	20000	20240329	-43.90	8500	20231024	32.00	20000	-43.90	20240329	8760	28.08	20240131	20000	-43.90	20240329	8500	32.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20240830	141240	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	4532400	411	30.63	11230	11230	11000	12880	9520	11200	11027.74	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	379	91.67	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.00	8500	20231024	29.41	20000	-45.00	20240329	8760	25.57	20240131	20000	-45.00	20240329	8500	29.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20240830	131233	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	4532400	411	30.63	11230	11230	11000	12880	9520	11200	11027.74	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	379	91.67	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.00	8500	20231024	29.41	20000	-45.00	20240329	8760	25.57	20240131	20000	-45.00	20240329	8500	29.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20240830	121238	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	4532400	411	30.63	11230	11230	11000	12880	9520	11200	11027.74	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	379	91.67	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.00	8500	20231024	29.41	20000	-45.00	20240329	8760	25.57	20240131	20000	-45.00	20240329	8500	29.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20240830	111251	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	4532400	411	30.63	11230	11230	11000	12880	9520	11200	11027.74	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	379	91.67	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.00	8500	20231024	29.41	20000	-45.00	20240329	8760	25.57	20240131	20000	-45.00	20240329	8500	29.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20240830	101244	57	100.00	KONEX			N	N	N	N		N	11000	-200	5	-1.79	4532400	411	30.63	11230	11230	11000	12880	9520	11200	11027.74	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	379	91.67	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.00	8500	20231024	29.41	20000	-45.00	20240329	8760	25.57	20240131	20000	-45.00	20240329	8500	29.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20240830	091248	57	100.00	KONEX			N	N	N	N		N	11090	-110	5	-0.98	781400	70	5.22	11230	11230	11090	12880	9520	11200	11162.86	0.00	0	0	12066	11632	11066	10632	10066	11350	10350	17	1680	500	6720	10	1	3449454	383	92.42	7.53	12	0.00	120.00	1472.00	20000	20240329	-44.55	8500	20231024	30.47	20000	-44.55	20240329	8760	26.60	20240131	20000	-44.55	20240329	8500	30.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20240829	161248	57	100.00	KONEX			N	N	N	N		N	11200	-630	5	-5.33	14583020	1342	559.17	11500	11500	10500	13600	10060	11830	10866.63	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	386	93.33	7.61	12	0.04	120.00	1472.00	20000	20240329	-44.00	8500	20231024	31.76	20000	-44.00	20240329	8760	27.85	20240131	20000	-44.00	20240329	8500	31.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20240829	151301	57	100.00	KONEX			N	N	N	N		N	11200	-630	5	-5.33	14583020	1342	559.17	11500	11500	10500	13600	10060	11830	10866.63	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	386	93.33	7.61	12	0.04	120.00	1472.00	20000	20240329	-44.00	8500	20231024	31.76	20000	-44.00	20240329	8760	27.85	20240131	20000	-44.00	20240329	8500	31.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20240829	141301	57	100.00	KONEX			N	N	N	N		N	11200	-630	5	-5.33	14583020	1342	559.17	11500	11500	10500	13600	10060	11830	10866.63	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	386	93.33	7.61	12	0.04	120.00	1472.00	20000	20240329	-44.00	8500	20231024	31.76	20000	-44.00	20240329	8760	27.85	20240131	20000	-44.00	20240329	8500	31.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20240829	131301	57	100.00	KONEX			N	N	N	N		N	11290	-540	5	-4.56	1098100	97	40.42	11500	11500	11290	13600	10060	11830	11320.62	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	389	94.08	7.67	12	0.00	120.00	1472.00	20000	20240329	-43.55	8500	20231024	32.82	20000	-43.55	20240329	8760	28.88	20240131	20000	-43.55	20240329	8500	32.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20240829	121300	57	100.00	KONEX			N	N	N	N		N	11290	-540	5	-4.56	1098100	97	40.42	11500	11500	11290	13600	10060	11830	11320.62	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	389	94.08	7.67	12	0.00	120.00	1472.00	20000	20240329	-43.55	8500	20231024	32.82	20000	-43.55	20240329	8760	28.88	20240131	20000	-43.55	20240329	8500	32.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20240829	111300	57	100.00	KONEX			N	N	N	N		N	11290	-540	5	-4.56	1086810	96	40.00	11500	11500	11290	13600	10060	11830	11320.94	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	389	94.08	7.67	12	0.00	120.00	1472.00	20000	20240329	-43.55	8500	20231024	32.82	20000	-43.55	20240329	8760	28.88	20240131	20000	-43.55	20240329	8500	32.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20240829	101250	57	100.00	KONEX			N	N	N	N		N	11300	-530	5	-4.48	872300	77	32.08	11500	11500	11300	13600	10060	11830	11328.57	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	390	94.17	7.68	12	0.00	120.00	1472.00	20000	20240329	-43.50	8500	20231024	32.94	20000	-43.50	20240329	8760	29.00	20240131	20000	-43.50	20240329	8500	32.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20240829	091300	57	100.00	KONEX			N	N	N	N		N	11500	-330	5	-2.79	11500	1	0.42	11500	11500	11500	13600	10060	11830	11500.00	0.00	0	0	12203	12016	11763	11576	11323	11890	11450	17	1770	500	7090	10	1	3449454	397	95.83	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.50	8500	20231024	35.29	20000	-42.50	20240329	8760	31.28	20240131	20000	-42.50	20240329	8500	35.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20240828	161217	57	100.00	KONEX			N	N	N	N		N	11830	-170	5	-1.42	2788440	240	91.95	11950	11950	11510	13800	10200	12000	11618.50	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	408	98.58	8.04	12	0.01	120.00	1472.00	20000	20240329	-40.85	8500	20231024	39.18	20000	-40.85	20240329	8760	35.05	20240131	20000	-40.85	20240329	8500	39.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20240828	151226	57	100.00	KONEX			N	N	N	N		N	11830	-170	5	-1.42	2788440	240	91.95	11950	11950	11510	13800	10200	12000	11618.50	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	408	98.58	8.04	12	0.01	120.00	1472.00	20000	20240329	-40.85	8500	20231024	39.18	20000	-40.85	20240329	8760	35.05	20240131	20000	-40.85	20240329	8500	39.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20240828	141226	57	100.00	KONEX			N	N	N	N		N	11520	-480	5	-4.00	2776610	239	91.57	11950	11950	11510	13800	10200	12000	11617.62	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	397	96.00	7.83	12	0.01	120.00	1472.00	20000	20240329	-42.40	8500	20231024	35.53	20000	-42.40	20240329	8760	31.51	20240131	20000	-42.40	20240329	8500	35.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20240828	131225	57	100.00	KONEX			N	N	N	N		N	11850	-150	5	-1.25	2661410	229	87.74	11950	11950	11510	13800	10200	12000	11621.88	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	409	98.75	8.05	12	0.01	120.00	1472.00	20000	20240329	-40.75	8500	20231024	39.41	20000	-40.75	20240329	8760	35.27	20240131	20000	-40.75	20240329	8500	39.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20240828	121222	57	100.00	KONEX			N	N	N	N		N	11850	-150	5	-1.25	2661410	229	87.74	11950	11950	11510	13800	10200	12000	11621.88	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	409	98.75	8.05	12	0.01	120.00	1472.00	20000	20240329	-40.75	8500	20231024	39.41	20000	-40.75	20240329	8760	35.27	20240131	20000	-40.75	20240329	8500	39.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20240828	111221	57	100.00	KONEX			N	N	N	N		N	11510	-490	5	-4.08	2649560	228	87.36	11950	11950	11510	13800	10200	12000	11620.88	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	397	95.92	7.82	12	0.01	120.00	1472.00	20000	20240329	-42.45	8500	20231024	35.41	20000	-42.45	20240329	8760	31.39	20240131	20000	-42.45	20240329	8500	35.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20240828	101249	57	100.00	KONEX			N	N	N	N		N	11770	-230	5	-1.92	826800	70	26.82	11950	11950	11770	13800	10200	12000	11811.43	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	406	98.08	8.00	12	0.00	120.00	1472.00	20000	20240329	-41.15	8500	20231024	38.47	20000	-41.15	20240329	8760	34.36	20240131	20000	-41.15	20240329	8500	38.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20240828	091243	57	100.00	KONEX			N	N	N	N		N	11950	-50	5	-0.42	119500	10	3.83	11950	11950	11950	13800	10200	12000	11950.00	0.00	0	0	12013	12006	12003	11996	11993	12005	11995	17	1800	500	7200	10	1	3449454	412	99.58	8.12	12	0.00	120.00	1472.00	20000	20240329	-40.25	8500	20231024	40.59	20000	-40.25	20240329	8760	36.42	20240131	20000	-40.25	20240329	8500	40.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20240827	161213	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	3132100	261	23.66	12010	12010	12000	13940	10320	12130	12000.38	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20240827	151222	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	3132100	261	23.66	12010	12010	12000	13940	10320	12130	12000.38	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20240827	141228	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	3132100	261	23.66	12010	12010	12000	13940	10320	12130	12000.38	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20240827	131231	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	3132100	261	23.66	12010	12010	12000	13940	10320	12130	12000.38	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20240827	121231	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	732100	61	5.53	12010	12010	12000	13940	10320	12130	12001.64	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20240827	111229	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	732100	61	5.53	12010	12010	12000	13940	10320	12130	12001.64	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20240827	101225	57	100.00	KONEX			N	N	N	N		N	12000	-130	5	-1.07	720100	60	5.44	12010	12010	12000	13940	10320	12130	12001.67	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20240827	091226	57	100.00	KONEX			N	N	N	N		N	12130	0	3	0.00	0	0	0.00	0	0	0	13940	10320	12130	0.00	0.00	0	0	12576	12352	11976	11752	11376	12165	11565	17	1810	500	7270	10	1	3449454	418	101.08	8.24	12	0.00	120.00	1472.00	20000	20240329	-39.35	8500	20231024	42.71	20000	-39.35	20240329	8760	38.47	20240131	20000	-39.35	20240329	8500	42.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20240826	161207	57	100.00	KONEX			N	N	N	N		N	12130	-360	5	-2.88	12852240	1103	1070.87	12200	12200	11600	14360	10620	12490	11652.08	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	418	101.08	8.24	12	0.03	120.00	1472.00	20000	20240329	-39.35	8500	20231024	42.71	20000	-39.35	20240329	8760	38.47	20240131	20000	-39.35	20240329	8500	42.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20240826	151218	57	100.00	KONEX			N	N	N	N		N	12130	-360	5	-2.88	12852240	1103	1070.87	12200	12200	11600	14360	10620	12490	11652.08	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	418	101.08	8.24	12	0.03	120.00	1472.00	20000	20240329	-39.35	8500	20231024	42.71	20000	-39.35	20240329	8760	38.47	20240131	20000	-39.35	20240329	8500	42.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20240826	141223	57	100.00	KONEX			N	N	N	N		N	12130	-360	5	-2.88	12852240	1103	1070.87	12200	12200	11600	14360	10620	12490	11652.08	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	418	101.08	8.24	12	0.03	120.00	1472.00	20000	20240329	-39.35	8500	20231024	42.71	20000	-39.35	20240329	8760	38.47	20240131	20000	-39.35	20240329	8500	42.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20240826	131223	57	100.00	KONEX			N	N	N	N		N	11600	-890	5	-7.13	12718800	1092	1060.19	12200	12200	11600	14360	10620	12490	11647.25	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	400	96.67	7.88	12	0.03	120.00	1472.00	20000	20240329	-42.00	8500	20231024	36.47	20000	-42.00	20240329	8760	32.42	20240131	20000	-42.00	20240329	8500	36.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20240826	121216	57	100.00	KONEX			N	N	N	N		N	12200	-290	5	-2.32	24400	2	1.94	12200	12200	12200	14360	10620	12490	12200.00	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	421	101.67	8.29	12	0.00	120.00	1472.00	20000	20240329	-39.00	8500	20231024	43.53	20000	-39.00	20240329	8760	39.27	20240131	20000	-39.00	20240329	8500	43.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20240826	111218	57	100.00	KONEX			N	N	N	N		N	12200	-290	5	-2.32	24400	2	1.94	12200	12200	12200	14360	10620	12490	12200.00	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	421	101.67	8.29	12	0.00	120.00	1472.00	20000	20240329	-39.00	8500	20231024	43.53	20000	-39.00	20240329	8760	39.27	20240131	20000	-39.00	20240329	8500	43.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20240826	101220	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20240826	091216	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	13163	12826	12163	11826	11163	12995	11995	17	1870	500	7490	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20240823	161206	57	100.00	KONEX			N	N	N	N		N	12490	-110	5	-0.87	1226450	103	22.79	12010	12500	11500	14490	10710	12600	11907.28	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20240823	151218	57	100.00	KONEX			N	N	N	N		N	12490	-110	5	-0.87	1226450	103	22.79	12010	12500	11500	14490	10710	12600	11907.28	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20240823	141218	57	100.00	KONEX			N	N	N	N		N	12490	-110	5	-0.87	864160	72	15.93	12010	12500	11500	14490	10710	12600	12002.22	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20240823	131215	57	100.00	KONEX			N	N	N	N		N	12490	-110	5	-0.87	864160	72	15.93	12010	12500	11500	14490	10710	12600	12002.22	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20240823	121214	57	100.00	KONEX			N	N	N	N		N	12490	-110	5	-0.87	864160	72	15.93	12010	12500	11500	14490	10710	12600	12002.22	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	431	104.08	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.55	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20240823	111212	57	100.00	KONEX			N	N	N	N		N	11650	-950	5	-7.54	739750	62	13.72	12010	12500	11500	14490	10710	12600	11931.45	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	402	97.08	7.91	12	0.00	120.00	1472.00	20000	20240329	-41.75	8500	20231024	37.06	20000	-41.75	20240329	8760	32.99	20240131	20000	-41.75	20240329	8500	37.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20240823	101216	57	100.00	KONEX			N	N	N	N		N	12500	-100	5	-0.79	728100	61	13.50	12010	12500	11500	14490	10710	12600	11936.07	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	431	104.17	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.50	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20240823	091216	57	100.00	KONEX			N	N	N	N		N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13166	12882	12516	12232	11866	13025	12375	17	1890	500	7560	10	1	3449454	435	105.00	8.56	12	0.00	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20240822	161210	57	100.00	KONEX			N	N	N	N		N	12600	-770	5	-5.76	5520750	452	4109.09	12500	12800	12150	15370	11370	13370	12214.05	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20240822	151219	57	100.00	KONEX			N	N	N	N		N	12600	-770	5	-5.76	5520750	452	4109.09	12500	12800	12150	15370	11370	13370	12214.05	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20240822	141220	57	100.00	KONEX			N	N	N	N		N	12600	-770	5	-5.76	5520750	452	4109.09	12500	12800	12150	15370	11370	13370	12214.05	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20240822	131217	57	100.00	KONEX			N	N	N	N		N	12600	-770	5	-5.76	5520750	452	4109.09	12500	12800	12150	15370	11370	13370	12214.05	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20240822	121223	57	100.00	KONEX			N	N	N	N		N	12600	-770	5	-5.76	5520750	452	4109.09	12500	12800	12150	15370	11370	13370	12214.05	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20240822	111212	57	100.00	KONEX			N	N	N	N		N	12600	-770	5	-5.76	5520750	452	4109.09	12500	12800	12150	15370	11370	13370	12214.05	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20240822	101210	57	100.00	KONEX			N	N	N	N		N	12800	-570	5	-4.26	4873150	401	3645.45	12500	12800	12150	15370	11370	13370	12152.49	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	442	106.67	8.70	12	0.01	120.00	1472.00	20000	20240329	-36.00	8500	20231024	50.59	20000	-36.00	20240329	8760	46.12	20240131	20000	-36.00	20240329	8500	50.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20240822	091213	57	100.00	KONEX			N	N	N	N		N	12150	-1220	5	-9.12	4860350	400	3636.36	12500	12500	12150	15370	11370	13370	12150.88	0.00	0	0	14303	13836	12973	12506	11643	13405	12075	17	2000	500	8020	10	1	3449454	419	101.25	8.25	12	0.01	120.00	1472.00	20000	20240329	-39.25	8500	20231024	42.94	20000	-39.25	20240329	8760	38.70	20240131	20000	-39.25	20240329	8500	42.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20240821	161204	57	100.00	KONEX			N	N	N	N		N	13370	570	2	4.45	140010	11	4.89	13440	13440	12110	14720	10880	12800	12728.18	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	461	111.42	9.08	12	0.00	120.00	1472.00	20000	20240329	-33.15	8500	20231024	57.29	20000	-33.15	20240329	8760	52.63	20240131	20000	-33.15	20240329	8500	57.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20240821	151223	57	100.00	KONEX			N	N	N	N		N	13390	590	2	4.61	100770	8	3.56	13440	13440	12110	14720	10880	12800	12596.25	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	20000	20240329	-33.05	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	20000	-33.05	20240329	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20240821	141216	57	100.00	KONEX			N	N	N	N		N	13390	590	2	4.61	100770	8	3.56	13440	13440	12110	14720	10880	12800	12596.25	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	462	111.58	9.10	12	0.00	120.00	1472.00	20000	20240329	-33.05	8500	20231024	57.53	20000	-33.05	20240329	8760	52.85	20240131	20000	-33.05	20240329	8500	57.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20240821	131225	57	100.00	KONEX			N	N	N	N		N	12110	-690	5	-5.39	74380	6	2.67	13440	13440	12110	14720	10880	12800	12396.67	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	418	100.92	8.23	12	0.00	120.00	1472.00	20000	20240329	-39.45	8500	20231024	42.47	20000	-39.45	20240329	8760	38.24	20240131	20000	-39.45	20240329	8500	42.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20240821	121223	57	100.00	KONEX			N	N	N	N		N	12110	-690	5	-5.39	74380	6	2.67	13440	13440	12110	14720	10880	12800	12396.67	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	418	100.92	8.23	12	0.00	120.00	1472.00	20000	20240329	-39.45	8500	20231024	42.47	20000	-39.45	20240329	8760	38.24	20240131	20000	-39.45	20240329	8500	42.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20240821	111218	57	100.00	KONEX			N	N	N	N		N	12110	-690	5	-5.39	74380	6	2.67	13440	13440	12110	14720	10880	12800	12396.67	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	418	100.92	8.23	12	0.00	120.00	1472.00	20000	20240329	-39.45	8500	20231024	42.47	20000	-39.45	20240329	8760	38.24	20240131	20000	-39.45	20240329	8500	42.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20240821	101222	57	100.00	KONEX			N	N	N	N		N	13440	640	2	5.00	13440	1	0.44	13440	13440	13440	14720	10880	12800	13440.00	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	464	112.00	9.13	12	0.00	120.00	1472.00	20000	20240329	-32.80	8500	20231024	58.12	20000	-32.80	20240329	8760	53.42	20240131	20000	-32.80	20240329	8500	58.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20240821	091213	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13266	13032	12766	12532	12266	13150	12650	17	1920	500	7680	10	1	3449454	442	106.67	8.70	12	0.00	120.00	1472.00	20000	20240329	-36.00	8500	20231024	50.59	20000	-36.00	20240329	8760	46.12	20240131	20000	-36.00	20240329	8500	50.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20240820	161200	57	100.00	KONEX			N	N	N	N		N	12800	400	2	3.23	2874910	225	103.69	12500	13000	12500	14260	10540	12400	12777.38	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	442	106.67	8.70	12	0.01	120.00	1472.00	20000	20240329	-36.00	8500	20231024	50.59	20000	-36.00	20240329	8760	46.12	20240131	20000	-36.00	20240329	8500	50.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20240820	151214	57	100.00	KONEX			N	N	N	N		N	12800	400	2	3.23	2874910	225	103.69	12500	13000	12500	14260	10540	12400	12777.38	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	442	106.67	8.70	12	0.01	120.00	1472.00	20000	20240329	-36.00	8500	20231024	50.59	20000	-36.00	20240329	8760	46.12	20240131	20000	-36.00	20240329	8500	50.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20240820	141208	57	100.00	KONEX			N	N	N	N		N	12800	400	2	3.23	2874910	225	103.69	12500	13000	12500	14260	10540	12400	12777.38	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	442	106.67	8.70	12	0.01	120.00	1472.00	20000	20240329	-36.00	8500	20231024	50.59	20000	-36.00	20240329	8760	46.12	20240131	20000	-36.00	20240329	8500	50.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20240820	131213	57	100.00	KONEX			N	N	N	N		N	12800	400	2	3.23	2874910	225	103.69	12500	13000	12500	14260	10540	12400	12777.38	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	442	106.67	8.70	12	0.01	120.00	1472.00	20000	20240329	-36.00	8500	20231024	50.59	20000	-36.00	20240329	8760	46.12	20240131	20000	-36.00	20240329	8500	50.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20240820	121204	57	100.00	KONEX			N	N	N	N		N	13000	600	2	4.84	2593310	203	93.55	12500	13000	12500	14260	10540	12400	12774.93	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	448	108.33	8.83	12	0.01	120.00	1472.00	20000	20240329	-35.00	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	20000	-35.00	20240329	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20240820	111203	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	38000	3	1.38	12500	13000	12500	14260	10540	12400	12666.67	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	431	104.17	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.50	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20240820	101158	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	38000	3	1.38	12500	13000	12500	14260	10540	12400	12666.67	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	431	104.17	8.49	12	0.00	120.00	1472.00	20000	20240329	-37.50	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20240820	091203	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12413	12406	12393	12386	12373	12410	12390	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20240819	161149	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	2689300	217	16.93	12380	12400	12380	14260	10540	12400	12393.09	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.01	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20240819	151201	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	2689300	217	16.93	12380	12400	12380	14260	10540	12400	12393.09	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.01	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20240819	141201	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20240819	131157	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20240819	121156	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20240819	111159	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20240819	101157	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20240819	091154	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	0.00	0	0	12800	12600	12300	12100	11800	12700	12200	17	1860	500	7440	10	1	3449454	428	103.33	8.42	12	0.00	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20240816	161145	57	100.00	KONEX			N	N	N	N		N	12400	-200	5	-1.59	15646090	1282	550.21	12000	12500	12000	14490	10710	12600	12204.44	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	428	103.33	8.42	12	0.04	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20240816	151154	57	100.00	KONEX			N	N	N	N		N	12400	-200	5	-1.59	15646090	1282	550.21	12000	12500	12000	14490	10710	12600	12204.44	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	428	103.33	8.42	12	0.04	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20240816	141157	57	100.00	KONEX			N	N	N	N		N	12400	-200	5	-1.59	15646090	1282	550.21	12000	12500	12000	14490	10710	12600	12204.44	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	428	103.33	8.42	12	0.04	120.00	1472.00	20000	20240329	-38.00	8500	20231024	45.88	20000	-38.00	20240329	8760	41.55	20240131	20000	-38.00	20240329	8500	45.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20240816	131157	57	100.00	KONEX			N	N	N	N		N	12000	-600	5	-4.76	12392400	1011	433.91	12000	12500	12000	14490	10710	12600	12257.57	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	414	100.00	8.15	12	0.03	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20240816	121151	57	100.00	KONEX			N	N	N	N		N	12500	-100	5	-0.79	9566900	776	333.05	12000	12500	12000	14490	10710	12600	12328.48	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	431	104.17	8.49	12	0.02	120.00	1472.00	20000	20240329	-37.50	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20240816	111156	57	100.00	KONEX			N	N	N	N		N	12000	-600	5	-4.76	2568000	214	91.85	12000	12000	12000	14490	10710	12600	12000.00	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20240816	101150	57	100.00	KONEX			N	N	N	N		N	12000	-600	5	-4.76	84000	7	3.00	12000	12000	12000	14490	10710	12600	12000.00	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	20000	20240329	-40.00	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20240816	091155	57	100.00	KONEX			N	N	N	N		N	12600	0	3	0.00	0	0	0.00	0	0	0	14490	10710	12600	0.00	0.00	0	0	13166	12882	12506	12222	11846	12695	12035	17	1890	500	7560	10	1	3449454	435	105.00	8.56	12	0.00	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20240814	161154	57	100.00	KONEX			N	N	N	N		N	12600	-230	5	-1.79	2940930	233	0.00	12780	12790	12130	14750	10910	12830	12622.02	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20240814	151155	57	100.00	KONEX			N	N	N	N		N	12600	-230	5	-1.79	2940930	233	0.00	12780	12790	12130	14750	10910	12830	12622.02	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20240814	141202	57	100.00	KONEX			N	N	N	N		N	12130	-700	5	-5.46	2928330	232	0.00	12780	12790	12130	14750	10910	12830	12622.11	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	418	101.08	8.24	12	0.01	120.00	1472.00	20000	20240329	-39.35	8500	20231024	42.71	20000	-39.35	20240329	8760	38.47	20240131	20000	-39.35	20240329	8500	42.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20240814	131158	57	100.00	KONEX			N	N	N	N		N	12130	-700	5	-5.46	2928330	232	0.00	12780	12790	12130	14750	10910	12830	12622.11	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	418	101.08	8.24	12	0.01	120.00	1472.00	20000	20240329	-39.35	8500	20231024	42.71	20000	-39.35	20240329	8760	38.47	20240131	20000	-39.35	20240329	8500	42.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20240814	121150	57	100.00	KONEX			N	N	N	N		N	12600	-230	5	-1.79	2916200	231	0.00	12780	12790	12600	14750	10910	12830	12624.24	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20240814	111146	57	100.00	KONEX			N	N	N	N		N	12600	-230	5	-1.79	2916200	231	0.00	12780	12790	12600	14750	10910	12830	12624.24	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	435	105.00	8.56	12	0.01	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20240814	101142	57	100.00	KONEX			N	N	N	N		N	12600	-230	5	-1.79	396200	31	0.00	12780	12790	12600	14750	10910	12830	12780.65	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	435	105.00	8.56	12	0.00	120.00	1472.00	20000	20240329	-37.00	8500	20231024	48.24	20000	-37.00	20240329	8760	43.84	20240131	20000	-37.00	20240329	8500	48.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20240814	091217	57	100.00	KONEX			N	N	N	N		N	12830	0	3	0.00	0	0	0.00	0	0	0	14750	10910	12830	0.00	0.00	0	0	12830	12830	12830	12830	12830	12830	12830	17	1920	500	7690	10	1	3449454	443	106.92	8.72	12	0.00	120.00	1472.00	20000	20240329	-35.85	8500	20231024	50.94	20000	-35.85	20240329	8760	46.46	20240131	20000	-35.85	20240329	8500	50.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20240813	161137	57	100.00	KONEX			N	N	N	N		N	12830	-60	5	-0.47	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	443	106.92	8.72	12	0.00	120.00	1472.00	20000	20240329	-35.85	8500	20231024	50.94	20000	-35.85	20240329	8760	46.46	20240131	20000	-35.85	20240329	8500	50.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20240813	151146	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20240813	141141	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20240813	131141	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20240813	121137	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20240813	111135	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20240813	101133	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20240813	091138	57	100.00	KONEX			N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	14820	10960	12890	0.00	0.00	0	0	14896	13892	12996	11992	11096	13445	11545	17	1930	500	7730	10	1	3449454	445	107.42	8.76	12	0.00	120.00	1472.00	20000	20240329	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20240812	161122	57	100.00	KONEX			N	N	N	N		N	12890	-610	5	-4.52	12618680	1033	45.69	14000	14000	12100	15520	11480	13500	12215.57	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	445	107.42	8.76	12	0.03	120.00	1472.00	20000	20230804	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20240812	151128	57	100.00	KONEX			N	N	N	N		N	12890	-610	5	-4.52	12618680	1033	45.69	14000	14000	12100	15520	11480	13500	12215.57	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	445	107.42	8.76	12	0.03	120.00	1472.00	20000	20230804	-35.55	8500	20231024	51.65	20000	-35.55	20240329	8760	47.15	20240131	20000	-35.55	20240329	8500	51.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20240812	141127	57	100.00	KONEX			N	N	N	N		N	12100	-1400	5	-10.37	12605790	1032	45.64	14000	14000	12100	15520	11480	13500	12214.91	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	417	100.83	8.22	12	0.03	120.00	1472.00	20000	20230804	-39.50	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	20000	-39.50	20240329	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20240812	131122	57	100.00	KONEX			N	N	N	N		N	12500	-1000	5	-7.41	2537400	202	8.93	14000	14000	12500	15520	11480	13500	12561.39	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	431	104.17	8.49	12	0.01	120.00	1472.00	20000	20230804	-37.50	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20240812	121124	57	100.00	KONEX			N	N	N	N		N	12510	-990	5	-7.33	1071700	85	3.76	14000	14000	12510	15520	11480	13500	12608.24	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	432	104.25	8.50	12	0.00	120.00	1472.00	20000	20230804	-37.45	8500	20231024	47.18	20000	-37.45	20240329	8760	42.81	20240131	20000	-37.45	20240329	8500	47.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20240812	111127	57	100.00	KONEX			N	N	N	N		N	12510	-990	5	-7.33	1071700	85	3.76	14000	14000	12510	15520	11480	13500	12608.24	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	432	104.25	8.50	12	0.00	120.00	1472.00	20000	20230804	-37.45	8500	20231024	47.18	20000	-37.45	20240329	8760	42.81	20240131	20000	-37.45	20240329	8500	47.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20240812	101113	57	100.00	KONEX			N	N	N	N		N	13000	-500	5	-3.70	196000	15	0.66	14000	14000	13000	15520	11480	13500	13066.67	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	20000	20230804	-35.00	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	20000	-35.00	20240329	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20240812	091114	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	14566	14032	13016	12482	11466	14300	12750	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	20000	20230804	-32.50	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20240809	161105	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	29570080	2261	113050.00	12500	13550	12000	15520	11480	13500	13078.32	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.07	120.00	1472.00	20900	20230803	-35.41	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20240809	151134	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	29570080	2261	113050.00	12500	13550	12000	15520	11480	13500	13078.32	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.07	120.00	1472.00	20900	20230803	-35.41	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20240809	141141	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	19298580	1502	75100.00	12500	13500	12000	15520	11480	13500	12848.59	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.04	120.00	1472.00	20900	20230803	-35.41	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20240809	131129	57	100.00	KONEX			N	N	N	N		N	12500	-1000	5	-7.41	8697200	711	35550.00	12500	12500	12000	15520	11480	13500	12232.35	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	431	104.17	8.49	12	0.02	120.00	1472.00	20900	20230803	-40.19	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20240809	121129	57	100.00	KONEX			N	N	N	N		N	12500	-1000	5	-7.41	8697200	711	35550.00	12500	12500	12000	15520	11480	13500	12232.35	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	431	104.17	8.49	12	0.02	120.00	1472.00	20900	20230803	-40.19	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	20000	-37.50	20240329	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20240809	111122	57	100.00	KONEX			N	N	N	N		N	12490	-1010	5	-7.48	4597480	383	19150.00	12500	12500	12000	15520	11480	13500	12003.86	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	431	104.08	8.49	12	0.01	120.00	1472.00	20900	20230803	-40.24	8500	20231024	46.94	20000	-37.55	20240329	8760	42.58	20240131	20000	-37.55	20240329	8500	46.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20240809	101127	57	100.00	KONEX			N	N	N	N		N	12000	-1500	5	-11.11	4584990	382	19100.00	12500	12500	12000	15520	11480	13500	12002.59	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	414	100.00	8.15	12	0.01	120.00	1472.00	20900	20230803	-42.58	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20240809	091126	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	17	2020	500	8100	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	20900	20230803	-35.41	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20240808	161103	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20240808	151120	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20240808	141120	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20240808	131117	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20240808	121121	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20240808	111118	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20240808	101112	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20240808	091107	57	100.00	KONEX			N	N	N	N		N	13500	510	2	3.93	26500	2	100.00	13000	13500	13000	14930	11050	12990	13250.00	0.00	0	0	13316	13152	12826	12662	12336	13235	12745	17	1940	500	7790	10	1	3449454	466	112.50	9.17	12	0.00	120.00	1472.00	21350	20230802	-36.77	8500	20231024	58.82	20000	-32.50	20240329	8760	54.11	20240131	20000	-32.50	20240329	8500	58.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
130	20240807	161052	57	100.00	KONEX			N	N	N	N		N	12990	990	2	8.25	25490	2	2.13	12500	12990	12500	13800	10200	12000	12745.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21400	20230801	-39.30	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	20000	-35.05	20240329	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
131	20240807	151107	57	100.00	KONEX			N	N	N	N		N	12990	990	2	8.25	25490	2	2.13	12500	12990	12500	13800	10200	12000	12745.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21400	20230801	-39.30	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	20000	-35.05	20240329	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
132	20240807	141112	57	100.00	KONEX			N	N	N	N		N	12990	990	2	8.25	25490	2	2.13	12500	12990	12500	13800	10200	12000	12745.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21400	20230801	-39.30	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	20000	-35.05	20240329	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
133	20240807	131105	57	100.00	KONEX			N	N	N	N		N	12990	990	2	8.25	25490	2	2.13	12500	12990	12500	13800	10200	12000	12745.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21400	20230801	-39.30	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	20000	-35.05	20240329	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
134	20240807	121109	57	100.00	KONEX			N	N	N	N		N	12990	990	2	8.25	25490	2	2.13	12500	12990	12500	13800	10200	12000	12745.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21400	20230801	-39.30	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	20000	-35.05	20240329	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
135	20240807	111106	57	100.00	KONEX			N	N	N	N		N	12990	990	2	8.25	25490	2	2.13	12500	12990	12500	13800	10200	12000	12745.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21400	20230801	-39.30	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	20000	-35.05	20240329	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
136	20240807	101059	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
137	20240807	091138	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	13533	12766	12383	11616	11233	12575	11425	17	1800	500	7200	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
138	20240806	161045	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	1131150	94	37.30	12000	13150	12000	13510	9990	11750	12033.51	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
139	20240806	151102	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	555150	46	18.25	12000	13150	12000	13510	9990	11750	12068.48	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
140	20240806	141055	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	483150	40	15.87	12000	13150	12000	13510	9990	11750	12078.75	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
141	20240806	131100	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	195150	16	6.35	12000	13150	12000	13510	9990	11750	12196.88	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
142	20240806	121103	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	195150	16	6.35	12000	13150	12000	13510	9990	11750	12196.88	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
143	20240806	111049	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	195150	16	6.35	12000	13150	12000	13510	9990	11750	12196.88	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
144	20240806	101050	57	100.00	KONEX			N	N	N	N		N	12000	250	2	2.13	195150	16	6.35	12000	13150	12000	13510	9990	11750	12196.88	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	414	100.00	8.15	12	0.00	120.00	1472.00	21400	20230801	-43.93	8500	20231024	41.18	20000	-40.00	20240329	8760	36.99	20240131	20000	-40.00	20240329	8500	41.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
145	20240806	091057	57	100.00	KONEX			N	N	N	N		N	13150	1400	2	11.91	50650	4	1.59	12000	13150	12000	13510	9990	11750	12662.50	0.00	0	0	13303	12526	12013	11236	10723	12270	10980	17	1760	500	7050	10	1	3449454	454	109.58	8.93	12	0.00	120.00	1472.00	21400	20230801	-38.55	8500	20231024	54.71	20000	-34.25	20240329	8760	50.11	20240131	20000	-34.25	20240329	8500	54.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
146	20240805	161032	57	100.00	KONEX			N	N	N	N		N	11750	-350	5	-2.89	3005890	252	84.85	12790	12790	11500	13910	10290	12100	11928.13	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	405	97.92	7.98	12	0.01	120.00	1472.00	21400	20230801	-45.09	8500	20231024	38.24	20000	-41.25	20240329	8760	34.13	20240131	20000	-41.25	20240329	8500	38.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
147	20240805	151051	57	100.00	KONEX			N	N	N	N		N	11750	-350	5	-2.89	2994140	251	84.51	12790	12790	11500	13910	10290	12100	11928.84	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	405	97.92	7.98	12	0.01	120.00	1472.00	21400	20230801	-45.09	8500	20231024	38.24	20000	-41.25	20240329	8760	34.13	20240131	20000	-41.25	20240329	8500	38.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
148	20240805	141051	57	100.00	KONEX			N	N	N	N		N	12100	0	3	0.00	617790	51	17.17	12790	12790	12100	13910	10290	12100	12113.53	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	417	100.83	8.22	12	0.00	120.00	1472.00	21400	20230801	-43.46	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	20000	-39.50	20240329	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
149	20240805	131051	57	100.00	KONEX			N	N	N	N		N	12790	690	2	5.70	12790	1	0.34	12790	12790	12790	13910	10290	12100	12790.00	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	441	106.58	8.69	12	0.00	120.00	1472.00	21400	20230801	-40.23	8500	20231024	50.47	20000	-36.05	20240329	8760	46.00	20240131	20000	-36.05	20240329	8500	50.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
150	20240805	121045	57	100.00	KONEX			N	N	N	N		N	12790	690	2	5.70	12790	1	0.34	12790	12790	12790	13910	10290	12100	12790.00	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	441	106.58	8.69	12	0.00	120.00	1472.00	21400	20230801	-40.23	8500	20231024	50.47	20000	-36.05	20240329	8760	46.00	20240131	20000	-36.05	20240329	8500	50.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
151	20240805	111044	57	100.00	KONEX			N	N	N	N		N	12790	690	2	5.70	12790	1	0.34	12790	12790	12790	13910	10290	12100	12790.00	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	441	106.58	8.69	12	0.00	120.00	1472.00	21400	20230801	-40.23	8500	20231024	50.47	20000	-36.05	20240329	8760	46.00	20240131	20000	-36.05	20240329	8500	50.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
152	20240805	101041	57	100.00	KONEX			N	N	N	N		N	12790	690	2	5.70	12790	1	0.34	12790	12790	12790	13910	10290	12100	12790.00	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	441	106.58	8.69	12	0.00	120.00	1472.00	21400	20230801	-40.23	8500	20231024	50.47	20000	-36.05	20240329	8760	46.00	20240131	20000	-36.05	20240329	8500	50.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
153	20240805	091034	57	100.00	KONEX			N	N	N	N		N	12790	690	2	5.70	12790	1	0.34	12790	12790	12790	13910	10290	12100	12790.00	0.00	0	0	13953	13026	12563	11636	11173	12795	11405	17	1810	500	7260	10	1	3449454	441	106.58	8.69	12	0.00	120.00	1472.00	21400	20230801	-40.23	8500	20231024	50.47	20000	-36.05	20240329	8760	46.00	20240131	20000	-36.05	20240329	8500	50.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
154	20240802	161026	57	100.00	KONEX			N	N	N	N		N	12100	-900	5	-6.92	3596490	297	443.28	13490	13490	12100	14950	11050	13000	12109.39	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	417	100.83	8.22	12	0.01	120.00	1472.00	21550	20230727	-43.85	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21350	-43.33	20230802	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
155	20240802	151026	57	100.00	KONEX			N	N	N	N		N	12100	-900	5	-6.92	3596490	297	443.28	13490	13490	12100	14950	11050	13000	12109.39	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	417	100.83	8.22	12	0.01	120.00	1472.00	21550	20230727	-43.85	8500	20231024	42.35	20000	-39.50	20240329	8760	38.13	20240131	21350	-43.33	20230802	8500	42.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
156	20240802	141028	57	100.00	KONEX			N	N	N	N		N	12500	-500	5	-3.85	25990	2	2.99	13490	13490	12500	14950	11050	13000	12995.00	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	431	104.17	8.49	12	0.00	120.00	1472.00	21550	20230727	-42.00	8500	20231024	47.06	20000	-37.50	20240329	8760	42.69	20240131	21350	-41.45	20230802	8500	47.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
157	20240802	131028	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	1.49	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	465	112.42	9.16	12	0.00	120.00	1472.00	21550	20230727	-37.40	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	21350	-36.81	20230802	8500	58.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
158	20240802	121027	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	1.49	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	465	112.42	9.16	12	0.00	120.00	1472.00	21550	20230727	-37.40	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	21350	-36.81	20230802	8500	58.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
159	20240802	111027	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	1.49	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	465	112.42	9.16	12	0.00	120.00	1472.00	21550	20230727	-37.40	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	21350	-36.81	20230802	8500	58.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
160	20240802	101022	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	1.49	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	465	112.42	9.16	12	0.00	120.00	1472.00	21550	20230727	-37.40	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	21350	-36.81	20230802	8500	58.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
161	20240802	091029	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	1.49	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	14160	13580	12860	12280	11560	13870	12570	17	1950	500	7800	10	1	3449454	465	112.42	9.16	12	0.00	120.00	1472.00	21550	20230727	-37.40	8500	20231024	58.71	20000	-32.55	20240329	8760	54.00	20240131	21350	-36.81	20230802	8500	58.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
162	20240801	161023	57	100.00	KONEX			N	N	N	N		N	13000	410	2	3.26	863000	67	5.97	12500	13440	12140	14470	10710	12590	12880.60	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	21550	20230726	-39.68	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	21400	-39.25	20230801	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
163	20240801	151047	57	100.00	KONEX			N	N	N	N		N	13000	410	2	3.26	863000	67	5.97	12500	13440	12140	14470	10710	12590	12880.60	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	448	108.33	8.83	12	0.00	120.00	1472.00	21550	20230726	-39.68	8500	20231024	52.94	20000	-35.00	20240329	8760	48.40	20240131	21400	-39.25	20230801	8500	52.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
164	20240801	141036	57	100.00	KONEX			N	N	N	N		N	12140	-450	5	-3.57	837860	65	5.79	12500	13440	12140	14470	10710	12590	12890.15	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	419	101.17	8.25	12	0.00	120.00	1472.00	21550	20230726	-43.67	8500	20231024	42.82	20000	-39.30	20240329	8760	38.58	20240131	21400	-43.27	20230801	8500	42.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
165	20240801	131026	57	100.00	KONEX			N	N	N	N		N	12140	-450	5	-3.57	837860	65	5.79	12500	13440	12140	14470	10710	12590	12890.15	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	419	101.17	8.25	12	0.00	120.00	1472.00	21550	20230726	-43.67	8500	20231024	42.82	20000	-39.30	20240329	8760	38.58	20240131	21400	-43.27	20230801	8500	42.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
166	20240801	121030	57	100.00	KONEX			N	N	N	N		N	13440	850	2	6.75	776440	60	5.35	12500	13440	12500	14470	10710	12590	12940.67	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	464	112.00	9.13	12	0.00	120.00	1472.00	21550	20230726	-37.63	8500	20231024	58.12	20000	-32.80	20240329	8760	53.42	20240131	21400	-37.20	20230801	8500	58.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
167	20240801	111031	57	100.00	KONEX			N	N	N	N		N	13440	850	2	6.75	776440	60	5.35	12500	13440	12500	14470	10710	12590	12940.67	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	464	112.00	9.13	12	0.00	120.00	1472.00	21550	20230726	-37.63	8500	20231024	58.12	20000	-32.80	20240329	8760	53.42	20240131	21400	-37.20	20230801	8500	58.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
168	20240801	101025	57	100.00	KONEX			N	N	N	N		N	13440	850	2	6.75	776440	60	5.35	12500	13440	12500	14470	10710	12590	12940.67	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	464	112.00	9.13	12	0.00	120.00	1472.00	21550	20230726	-37.63	8500	20231024	58.12	20000	-32.80	20240329	8760	53.42	20240131	21400	-37.20	20230801	8500	58.12	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
169	20240801	091016	57	100.00	KONEX			N	N	N	N		N	12990	400	2	3.18	100490	8	0.71	12500	12990	12500	14470	10710	12590	12561.25	0.00	0	0	12916	12752	12426	12262	11936	12835	12345	17	1880	500	7550	10	1	3449454	448	108.25	8.82	12	0.00	120.00	1472.00	21550	20230726	-39.72	8500	20231024	52.82	20000	-35.05	20240329	8760	48.29	20240131	21400	-39.30	20230801	8500	52.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N