KissMeData/162120/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	160855	57	100.00	KONEX			N	N	N	N		N	4745	105	2	2.26	4379920	943	14.39	4640	4790	4550	5330	3945	4640	4644.67	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	529	19.61	3.13	12	0.01	242.00	1515.00	6430	20240717	-26.21	3710	20231025	27.90	6430	-26.21	20240717	4150	14.34	20240326	6430	-26.21	20240717	3710	27.90	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
3	20240830	150904	57	100.00	KONEX			N	N	N	N		N	4695	55	2	1.19	3628395	784	11.96	4640	4790	4550	5330	3945	4640	4628.05	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	524	19.40	3.10	12	0.01	242.00	1515.00	6430	20240717	-26.98	3710	20231025	26.55	6430	-26.98	20240717	4150	13.13	20240326	6430	-26.98	20240717	3710	26.55	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
4	20240830	140903	57	100.00	KONEX			N	N	N	N		N	4715	75	2	1.62	2900630	629	9.60	4640	4790	4550	5330	3945	4640	4611.49	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	526	19.48	3.11	12	0.01	242.00	1515.00	6430	20240717	-26.67	3710	20231025	27.09	6430	-26.67	20240717	4150	13.61	20240326	6430	-26.67	20240717	3710	27.09	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
5	20240830	130858	57	100.00	KONEX			N	N	N	N		N	4715	75	2	1.62	2900630	629	9.60	4640	4790	4550	5330	3945	4640	4611.49	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	526	19.48	3.11	12	0.01	242.00	1515.00	6430	20240717	-26.67	3710	20231025	27.09	6430	-26.67	20240717	4150	13.61	20240326	6430	-26.67	20240717	3710	27.09	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
6	20240830	120902	57	100.00	KONEX			N	N	N	N		N	4725	85	2	1.83	1789590	386	5.89	4640	4790	4600	5330	3945	4640	4636.24	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	527	19.52	3.12	12	0.00	242.00	1515.00	6430	20240717	-26.52	3710	20231025	27.36	6430	-26.52	20240717	4150	13.86	20240326	6430	-26.52	20240717	3710	27.36	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
7	20240830	110911	57	100.00	KONEX			N	N	N	N		N	4725	85	2	1.83	1784865	385	5.87	4640	4790	4600	5330	3945	4640	4636.01	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	527	19.52	3.12	12	0.00	242.00	1515.00	6430	20240717	-26.52	3710	20231025	27.36	6430	-26.52	20240717	4150	13.86	20240326	6430	-26.52	20240717	3710	27.36	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
8	20240830	100906	57	100.00	KONEX			N	N	N	N		N	4740	100	2	2.16	1212130	262	4.00	4640	4790	4600	5330	3945	4640	4626.45	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	529	19.59	3.13	12	0.00	242.00	1515.00	6430	20240717	-26.28	3710	20231025	27.76	6430	-26.28	20240717	4150	14.22	20240326	6430	-26.28	20240717	3710	27.76	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
9	20240830	090909	57	100.00	KONEX			N	N	N	N		N	4620	-20	5	-0.43	170940	37	0.56	4640	4640	4600	5330	3945	4640	4620.00	0.07	0	0	4893	4766	4633	4506	4373	4700	4440	56	690	500	3060	5	1	11156602	515	19.09	3.05	12	0.00	242.00	1515.00	6430	20240717	-28.15	3710	20231025	24.53	6430	-28.15	20240717	4150	11.33	20240326	6430	-28.15	20240717	3710	24.53	20231025	0.00	N	162120	500	55 억		7626	N	N	0	N	00	N
10	20240829	160908	57	100.00	KONEX			N	N	N	N		N	4640	-130	5	-2.73	30535545	6554	71.75	4760	4760	4500	5480	4055	4770	4659.07	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	518	19.17	3.06	12	0.06	242.00	1515.00	6430	20240717	-27.84	3710	20231025	25.07	6430	-27.84	20240717	4150	11.81	20240326	6430	-27.84	20240717	3710	25.07	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
11	20240829	150917	57	100.00	KONEX			N	N	N	N		N	4650	-120	5	-2.52	28634665	6144	67.26	4760	4760	4500	5480	4055	4770	4660.59	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	519	19.21	3.07	12	0.06	242.00	1515.00	6430	20240717	-27.68	3710	20231025	25.34	6430	-27.68	20240717	4150	12.05	20240326	6430	-27.68	20240717	3710	25.34	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
12	20240829	140917	57	100.00	KONEX			N	N	N	N		N	4650	-120	5	-2.52	28551355	6126	67.06	4760	4760	4500	5480	4055	4770	4660.68	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	519	19.21	3.07	12	0.05	242.00	1515.00	6430	20240717	-27.68	3710	20231025	25.34	6430	-27.68	20240717	4150	12.05	20240326	6430	-27.68	20240717	3710	25.34	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
13	20240829	130919	57	100.00	KONEX			N	N	N	N		N	4665	-105	5	-2.20	22993675	4896	53.60	4760	4760	4600	5480	4055	4770	4696.42	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	520	19.28	3.08	12	0.04	242.00	1515.00	6430	20240717	-27.45	3710	20231025	25.74	6430	-27.45	20240717	4150	12.41	20240326	6430	-27.45	20240717	3710	25.74	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
14	20240829	120917	57	100.00	KONEX			N	N	N	N		N	4700	-70	5	-1.47	21005685	4465	48.88	4760	4760	4605	5480	4055	4770	4704.52	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	524	19.42	3.10	12	0.04	242.00	1515.00	6430	20240717	-26.91	3710	20231025	26.68	6430	-26.91	20240717	4150	13.25	20240326	6430	-26.91	20240717	3710	26.68	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
15	20240829	110917	57	100.00	KONEX			N	N	N	N		N	4695	-75	5	-1.57	6841625	1451	15.88	4760	4760	4605	5480	4055	4770	4715.11	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	524	19.40	3.10	12	0.01	242.00	1515.00	6430	20240717	-26.98	3710	20231025	26.55	6430	-26.98	20240717	4150	13.13	20240326	6430	-26.98	20240717	3710	26.55	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
16	20240829	100911	57	100.00	KONEX			N	N	N	N		N	4730	-40	5	-0.84	5835545	1234	13.51	4760	4760	4710	5480	4055	4770	4728.97	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	528	19.55	3.12	12	0.01	242.00	1515.00	6430	20240717	-26.44	3710	20231025	27.49	6430	-26.44	20240717	4150	13.98	20240326	6430	-26.44	20240717	3710	27.49	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
17	20240829	090915	57	100.00	KONEX			N	N	N	N		N	4760	-10	5	-0.21	47600	10	0.11	4760	4760	4760	5480	4055	4770	4760.00	0.04	0	0	4950	4860	4680	4590	4410	4905	4635	56	710	500	3140	5	1	11156602	531	19.67	3.14	12	0.00	242.00	1515.00	6430	20240717	-25.97	3710	20231025	28.30	6430	-25.97	20240717	4150	14.70	20240326	6430	-25.97	20240717	3710	28.30	20231025	0.00	N	162120	500	55 억		4626	N	N	0	N	00	N
18	20240828	160847	57	100.00	KONEX			N	N	N	N		N	4770	290	2	6.47	42266725	9135	292.04	4505	4770	4500	5150	3810	4480	4626.90	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	532	19.71	3.15	12	0.08	242.00	1515.00	6430	20240717	-25.82	3710	20231025	28.57	6430	-25.82	20240717	4150	14.94	20240326	6430	-25.82	20240717	3710	28.57	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
19	20240828	150853	57	100.00	KONEX			N	N	N	N		N	4765	285	2	6.36	42219060	9125	291.72	4505	4770	4500	5150	3810	4480	4626.75	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	532	19.69	3.15	12	0.08	242.00	1515.00	6430	20240717	-25.89	3710	20231025	28.44	6430	-25.89	20240717	4150	14.82	20240326	6430	-25.89	20240717	3710	28.44	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
20	20240828	140855	57	100.00	KONEX			N	N	N	N		N	4675	195	2	4.35	36117425	7822	250.06	4505	4680	4500	5150	3810	4480	4617.42	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	522	19.32	3.09	12	0.07	242.00	1515.00	6430	20240717	-27.29	3710	20231025	26.01	6430	-27.29	20240717	4150	12.65	20240326	6430	-27.29	20240717	3710	26.01	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
21	20240828	130851	57	100.00	KONEX			N	N	N	N		N	4675	195	2	4.35	27520060	5976	191.05	4505	4680	4500	5150	3810	4480	4605.10	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	522	19.32	3.09	12	0.05	242.00	1515.00	6430	20240717	-27.29	3710	20231025	26.01	6430	-27.29	20240717	4150	12.65	20240326	6430	-27.29	20240717	3710	26.01	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
22	20240828	120850	57	100.00	KONEX			N	N	N	N		N	4670	190	2	4.24	25567975	5558	177.69	4505	4680	4500	5150	3810	4480	4600.21	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	521	19.30	3.08	12	0.05	242.00	1515.00	6430	20240717	-27.37	3710	20231025	25.88	6430	-27.37	20240717	4150	12.53	20240326	6430	-27.37	20240717	3710	25.88	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
23	20240828	110850	57	100.00	KONEX			N	N	N	N		N	4675	195	2	4.35	25021785	5441	173.95	4505	4680	4500	5150	3810	4480	4598.75	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	522	19.32	3.09	12	0.05	242.00	1515.00	6430	20240717	-27.29	3710	20231025	26.01	6430	-27.29	20240717	4150	12.65	20240326	6430	-27.29	20240717	3710	26.01	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
24	20240828	100918	57	100.00	KONEX			N	N	N	N		N	4680	200	2	4.46	13853610	3052	97.57	4505	4680	4500	5150	3810	4480	4539.19	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	522	19.34	3.09	12	0.03	242.00	1515.00	6430	20240717	-27.22	3710	20231025	26.15	6430	-27.22	20240717	4150	12.77	20240326	6430	-27.22	20240717	3710	26.15	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
25	20240828	090905	57	100.00	KONEX			N	N	N	N		N	4510	30	2	0.67	495650	110	3.52	4505	4510	4500	5150	3810	4480	4505.91	0.02	0	0	4566	4522	4446	4402	4326	4545	4425	56	670	500	2950	5	1	11156602	503	18.64	2.98	12	0.00	242.00	1515.00	6430	20240717	-29.86	3710	20231025	21.56	6430	-29.86	20240717	4150	8.67	20240326	6430	-29.86	20240717	3710	21.56	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
26	20240827	160847	57	100.00	KONEX			N	N	N	N		N	4480	95	2	2.17	13940540	3128	88.06	4470	4490	4370	5040	3730	4385	4456.69	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	500	18.51	2.96	12	0.03	242.00	1515.00	6430	20240717	-30.33	3710	20231025	20.75	6430	-30.33	20240717	4150	7.95	20240326	6430	-30.33	20240717	3710	20.75	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
27	20240827	150851	57	100.00	KONEX			N	N	N	N		N	4490	105	2	2.39	13617980	3056	86.04	4470	4490	4370	5040	3730	4385	4456.15	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	501	18.55	2.96	12	0.03	242.00	1515.00	6430	20240717	-30.17	3710	20231025	21.02	6430	-30.17	20240717	4150	8.19	20240326	6430	-30.17	20240717	3710	21.02	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
28	20240827	140854	57	100.00	KONEX			N	N	N	N		N	4490	105	2	2.39	11714220	2632	74.10	4470	4490	4370	5040	3730	4385	4450.69	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	501	18.55	2.96	12	0.02	242.00	1515.00	6430	20240717	-30.17	3710	20231025	21.02	6430	-30.17	20240717	4150	8.19	20240326	6430	-30.17	20240717	3710	21.02	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
29	20240827	130856	57	100.00	KONEX			N	N	N	N		N	4470	85	2	1.94	10922950	2455	69.12	4470	4490	4370	5040	3730	4385	4449.27	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	499	18.47	2.95	12	0.02	242.00	1515.00	6430	20240717	-30.48	3710	20231025	20.49	6430	-30.48	20240717	4150	7.71	20240326	6430	-30.48	20240717	3710	20.49	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
30	20240827	120857	57	100.00	KONEX			N	N	N	N		N	4490	105	2	2.39	3384530	768	21.62	4470	4490	4370	5040	3730	4385	4406.94	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	501	18.55	2.96	12	0.01	242.00	1515.00	6430	20240717	-30.17	3710	20231025	21.02	6430	-30.17	20240717	4150	8.19	20240326	6430	-30.17	20240717	3710	21.02	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
31	20240827	110854	57	100.00	KONEX			N	N	N	N		N	4465	80	2	1.82	2596480	592	16.67	4470	4470	4370	5040	3730	4385	4385.95	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	498	18.45	2.95	12	0.01	242.00	1515.00	6430	20240717	-30.56	3710	20231025	20.35	6430	-30.56	20240717	4150	7.59	20240326	6430	-30.56	20240717	3710	20.35	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
32	20240827	100853	57	100.00	KONEX			N	N	N	N		N	4400	15	2	0.34	2285590	522	14.70	4470	4470	4370	5040	3730	4385	4378.52	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	491	18.18	2.90	12	0.00	242.00	1515.00	6430	20240717	-31.57	3710	20231025	18.60	6430	-31.57	20240717	4150	6.02	20240326	6430	-31.57	20240717	3710	18.60	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
33	20240827	090852	57	100.00	KONEX			N	N	N	N		N	4400	15	2	0.34	303875	69	1.94	4470	4470	4380	5040	3730	4385	4403.99	0.02	0	0	4488	4436	4343	4291	4198	4462	4317	56	655	500	2890	5	1	11156602	491	18.18	2.90	12	0.00	242.00	1515.00	6430	20240717	-31.57	3710	20231025	18.60	6430	-31.57	20240717	4150	6.02	20240326	6430	-31.57	20240717	3710	18.60	20231025	0.00	N	162120	500	55 억		2466	N	N	0	N	00	N
34	20240826	160839	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	15347930	3552	16.27	4250	4395	4250	4930	3650	4290	4320.93	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	489	18.12	2.89	12	0.03	242.00	1515.00	6430	20240717	-31.80	3710	20231025	18.19	6430	-31.80	20240717	4150	5.66	20240326	6430	-31.80	20240717	3710	18.19	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
35	20240826	150846	57	100.00	KONEX			N	N	N	N		N	4385	95	2	2.21	15260230	3532	16.18	4250	4395	4250	4930	3650	4290	4320.56	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	489	18.12	2.89	12	0.03	242.00	1515.00	6430	20240717	-31.80	3710	20231025	18.19	6430	-31.80	20240717	4150	5.66	20240326	6430	-31.80	20240717	3710	18.19	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
36	20240826	140850	57	100.00	KONEX			N	N	N	N		N	4350	60	2	1.40	14817460	3430	15.71	4250	4395	4250	4930	3650	4290	4319.96	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	485	17.98	2.87	12	0.03	242.00	1515.00	6430	20240717	-32.35	3710	20231025	17.25	6430	-32.35	20240717	4150	4.82	20240326	6430	-32.35	20240717	3710	17.25	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
37	20240826	130851	57	100.00	KONEX			N	N	N	N		N	4360	70	2	1.63	14086170	3262	14.94	4250	4395	4250	4930	3650	4290	4318.26	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	486	18.02	2.88	12	0.03	242.00	1515.00	6430	20240717	-32.19	3710	20231025	17.52	6430	-32.19	20240717	4150	5.06	20240326	6430	-32.19	20240717	3710	17.52	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
38	20240826	120844	57	100.00	KONEX			N	N	N	N		N	4295	5	2	0.12	13859620	3210	14.71	4250	4395	4250	4930	3650	4290	4317.64	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	479	17.75	2.83	12	0.03	242.00	1515.00	6430	20240717	-33.20	3710	20231025	15.77	6430	-33.20	20240717	4150	3.49	20240326	6430	-33.20	20240717	3710	15.77	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
39	20240826	110849	57	100.00	KONEX			N	N	N	N		N	4300	10	2	0.23	3043830	711	3.26	4250	4395	4250	4930	3650	4290	4281.05	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	480	17.77	2.84	12	0.01	242.00	1515.00	6430	20240717	-33.13	3710	20231025	15.90	6430	-33.13	20240717	4150	3.61	20240326	6430	-33.13	20240717	3710	15.90	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
40	20240826	100850	57	100.00	KONEX			N	N	N	N		N	4375	85	2	1.98	2661175	622	2.85	4250	4395	4250	4930	3650	4290	4278.42	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	488	18.08	2.89	12	0.01	242.00	1515.00	6430	20240717	-31.96	3710	20231025	17.92	6430	-31.96	20240717	4150	5.42	20240326	6430	-31.96	20240717	3710	17.92	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
41	20240826	090846	57	100.00	KONEX			N	N	N	N		N	4290	0	3	0.00	915320	214	0.98	4250	4395	4250	4930	3650	4290	4277.20	0.00	0	0	4730	4510	4355	4135	3980	4432	4057	56	640	500	2830	5	1	11156602	479	17.73	2.83	12	0.00	242.00	1515.00	6430	20240717	-33.28	3710	20231025	15.63	6430	-33.28	20240717	4150	3.37	20240326	6430	-33.28	20240717	3710	15.63	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
42	20240823	160841	57	100.00	KONEX			N	N	N	N		N	4290	-120	5	-2.72	93850510	21827	160.65	4495	4575	4200	5070	3750	4410	4299.74	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	479	17.73	2.83	12	0.20	242.00	1515.00	6430	20240717	-33.28	3710	20231025	15.63	6430	-33.28	20240717	4150	3.37	20240326	6430	-33.28	20240717	3710	15.63	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
43	20240823	150848	57	100.00	KONEX			N	N	N	N		N	4300	-110	5	-2.49	80220320	18610	136.97	4495	4575	4200	5070	3750	4410	4310.60	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	480	17.77	2.84	12	0.17	242.00	1515.00	6430	20240717	-33.13	3710	20231025	15.90	6430	-33.13	20240717	4150	3.61	20240326	6430	-33.13	20240717	3710	15.90	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
44	20240823	140847	57	100.00	KONEX			N	N	N	N		N	4360	-50	5	-1.13	54997715	12651	93.11	4495	4575	4210	5070	3750	4410	4347.30	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	486	18.02	2.88	12	0.11	242.00	1515.00	6430	20240717	-32.19	3710	20231025	17.52	6430	-32.19	20240717	4150	5.06	20240326	6430	-32.19	20240717	3710	17.52	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
45	20240823	130848	57	100.00	KONEX			N	N	N	N		N	4505	95	2	2.15	13653865	3065	22.56	4495	4575	4440	5070	3750	4410	4454.77	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	503	18.62	2.97	12	0.03	242.00	1515.00	6430	20240717	-29.94	3710	20231025	21.43	6430	-29.94	20240717	4150	8.55	20240326	6430	-29.94	20240717	3710	21.43	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
46	20240823	120846	57	100.00	KONEX			N	N	N	N		N	4505	95	2	2.15	10096555	2266	16.68	4495	4575	4440	5070	3750	4410	4455.67	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	503	18.62	2.97	12	0.02	242.00	1515.00	6430	20240717	-29.94	3710	20231025	21.43	6430	-29.94	20240717	4150	8.55	20240326	6430	-29.94	20240717	3710	21.43	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
47	20240823	110844	57	100.00	KONEX			N	N	N	N		N	4510	100	2	2.27	8730035	1960	14.43	4495	4575	4440	5070	3750	4410	4454.10	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	503	18.64	2.98	12	0.02	242.00	1515.00	6430	20240717	-29.86	3710	20231025	21.56	6430	-29.86	20240717	4150	8.67	20240326	6430	-29.86	20240717	3710	21.56	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
48	20240823	100846	57	100.00	KONEX			N	N	N	N		N	4525	115	2	2.61	5973400	1341	9.87	4495	4575	4450	5070	3750	4410	4454.44	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	505	18.70	2.99	12	0.01	242.00	1515.00	6430	20240717	-29.63	3710	20231025	21.97	6430	-29.63	20240717	4150	9.04	20240326	6430	-29.63	20240717	3710	21.97	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
49	20240823	090847	57	100.00	KONEX			N	N	N	N		N	4450	40	2	0.91	534675	120	0.88	4495	4495	4450	5070	3750	4410	4455.62	0.00	0	0	4890	4650	4510	4270	4130	4580	4200	56	660	500	2910	5	1	11156602	496	18.39	2.94	12	0.00	242.00	1515.00	6430	20240717	-30.79	3710	20231025	19.95	6430	-30.79	20240717	4150	7.23	20240326	6430	-30.79	20240717	3710	19.95	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
50	20240822	160840	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	60504645	13587	91.57	4470	4750	4370	5070	3750	4410	4453.13	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	492	18.22	2.91	12	0.12	242.00	1515.00	6430	20240717	-31.42	3710	20231025	18.87	6430	-31.42	20240717	4150	6.27	20240326	6430	-31.42	20240717	3710	18.87	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
51	20240822	150848	57	100.00	KONEX			N	N	N	N		N	4605	195	2	4.42	37031880	8278	55.79	4470	4700	4405	5070	3750	4410	4473.53	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	514	19.03	3.04	12	0.07	242.00	1515.00	6430	20240717	-28.38	3710	20231025	24.12	6430	-28.38	20240717	4150	10.96	20240326	6430	-28.38	20240717	3710	24.12	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
52	20240822	140848	57	100.00	KONEX			N	N	N	N		N	4545	135	2	3.06	27655815	6226	41.96	4470	4545	4405	5070	3750	4410	4441.99	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	507	18.78	3.00	12	0.06	242.00	1515.00	6430	20240717	-29.32	3710	20231025	22.51	6430	-29.32	20240717	4150	9.52	20240326	6430	-29.32	20240717	3710	22.51	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
53	20240822	130848	57	100.00	KONEX			N	N	N	N		N	4440	30	2	0.68	16549100	3735	25.17	4470	4470	4405	5070	3750	4410	4430.82	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	495	18.35	2.93	12	0.03	242.00	1515.00	6430	20240717	-30.95	3710	20231025	19.68	6430	-30.95	20240717	4150	6.99	20240326	6430	-30.95	20240717	3710	19.68	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
54	20240822	120852	57	100.00	KONEX			N	N	N	N		N	4440	30	2	0.68	16549100	3735	25.17	4470	4470	4405	5070	3750	4410	4430.82	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	495	18.35	2.93	12	0.03	242.00	1515.00	6430	20240717	-30.95	3710	20231025	19.68	6430	-30.95	20240717	4150	6.99	20240326	6430	-30.95	20240717	3710	19.68	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
55	20240822	110843	57	100.00	KONEX			N	N	N	N		N	4430	20	2	0.45	10192550	2302	15.51	4470	4470	4405	5070	3750	4410	4427.69	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	494	18.31	2.92	12	0.02	242.00	1515.00	6430	20240717	-31.10	3710	20231025	19.41	6430	-31.10	20240717	4150	6.75	20240326	6430	-31.10	20240717	3710	19.41	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
56	20240822	100843	57	100.00	KONEX			N	N	N	N		N	4430	20	2	0.45	5982280	1348	9.08	4470	4470	4420	5070	3750	4410	4437.89	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	494	18.31	2.92	12	0.01	242.00	1515.00	6430	20240717	-31.10	3710	20231025	19.41	6430	-31.10	20240717	4150	6.75	20240326	6430	-31.10	20240717	3710	19.41	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
57	20240822	090845	57	100.00	KONEX			N	N	N	N		N	4470	60	2	1.36	254790	57	0.38	4470	4470	4470	5070	3750	4410	4470.00	0.00	0	0	4763	4586	4463	4286	4163	4525	4225	56	660	500	2910	5	1	11156602	499	18.47	2.95	12	0.00	242.00	1515.00	6430	20240717	-30.48	3710	20231025	20.49	6430	-30.48	20240717	4150	7.71	20240326	6430	-30.48	20240717	3710	20.49	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
58	20240821	160838	57	100.00	KONEX			N	N	N	N		N	4410	-80	5	-1.78	66681820	14838	96.92	4640	4640	4340	5160	3820	4490	4493.99	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	492	18.22	2.91	12	0.13	242.00	1515.00	6430	20240717	-31.42	3710	20231025	18.87	6430	-31.42	20240717	4150	6.27	20240326	6430	-31.42	20240717	3710	18.87	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
59	20240821	150850	57	100.00	KONEX			N	N	N	N		N	4525	35	2	0.78	60057780	13337	87.11	4640	4640	4340	5160	3820	4490	4503.10	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	505	18.70	2.99	12	0.12	242.00	1515.00	6430	20240717	-29.63	3710	20231025	21.97	6430	-29.63	20240717	4150	9.04	20240326	6430	-29.63	20240717	3710	21.97	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
60	20240821	140845	57	100.00	KONEX			N	N	N	N		N	4545	55	2	1.22	56612075	12571	82.11	4640	4640	4340	5160	3820	4490	4503.39	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	507	18.78	3.00	12	0.11	242.00	1515.00	6430	20240717	-29.32	3710	20231025	22.51	6430	-29.32	20240717	4150	9.52	20240326	6430	-29.32	20240717	3710	22.51	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
61	20240821	130852	57	100.00	KONEX			N	N	N	N		N	4575	85	2	1.89	32493120	7114	46.47	4640	4640	4500	5160	3820	4490	4567.49	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	510	18.90	3.02	12	0.06	242.00	1515.00	6430	20240717	-28.85	3710	20231025	23.32	6430	-28.85	20240717	4150	10.24	20240326	6430	-28.85	20240717	3710	23.32	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
62	20240821	120851	57	100.00	KONEX			N	N	N	N		N	4580	90	2	2.00	24059595	5261	34.36	4640	4640	4530	5160	3820	4490	4573.20	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	511	18.93	3.02	12	0.05	242.00	1515.00	6430	20240717	-28.77	3710	20231025	23.45	6430	-28.77	20240717	4150	10.36	20240326	6430	-28.77	20240717	3710	23.45	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
63	20240821	110848	57	100.00	KONEX			N	N	N	N		N	4580	90	2	2.00	23121175	5056	33.02	4640	4640	4530	5160	3820	4490	4573.02	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	511	18.93	3.02	12	0.05	242.00	1515.00	6430	20240717	-28.77	3710	20231025	23.45	6430	-28.77	20240717	4150	10.36	20240326	6430	-28.77	20240717	3710	23.45	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
64	20240821	100852	57	100.00	KONEX			N	N	N	N		N	4625	135	2	3.01	11359625	2488	16.25	4640	4640	4530	5160	3820	4490	4565.77	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	516	19.11	3.05	12	0.02	242.00	1515.00	6430	20240717	-28.07	3710	20231025	24.66	6430	-28.07	20240717	4150	11.45	20240326	6430	-28.07	20240717	3710	24.66	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
65	20240821	090843	57	100.00	KONEX			N	N	N	N		N	4595	105	2	2.34	707730	154	1.01	4640	4640	4595	5160	3820	4490	4595.65	0.00	0	0	5050	4770	4595	4315	4140	4682	4227	56	670	500	2960	5	1	11156602	513	18.99	3.03	12	0.00	242.00	1515.00	6430	20240717	-28.54	3710	20231025	23.85	6430	-28.54	20240717	4150	10.72	20240326	6430	-28.54	20240717	3710	23.85	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
66	20240820	160833	57	100.00	KONEX			N	N	N	N		N	4490	-15	5	-0.33	69134585	15310	83.57	4875	4875	4420	5180	3830	4505	4515.65	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	501	18.55	2.96	12	0.14	242.00	1515.00	6430	20240717	-30.17	3710	20231025	21.02	6430	-30.17	20240717	4150	8.19	20240326	6430	-30.17	20240717	3710	21.02	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
67	20240820	150845	57	100.00	KONEX			N	N	N	N		N	4505	0	3	0.00	64947190	14365	78.41	4875	4875	4450	5180	3830	4505	4521.21	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	503	18.62	2.97	12	0.13	242.00	1515.00	6430	20240717	-29.94	3710	20231025	21.43	6430	-29.94	20240717	4150	8.55	20240326	6430	-29.94	20240717	3710	21.43	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
68	20240820	140842	57	100.00	KONEX			N	N	N	N		N	4500	-5	5	-0.11	53702785	11853	64.70	4875	4875	4470	5180	3830	4505	4530.73	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	502	18.60	2.97	12	0.11	242.00	1515.00	6430	20240717	-30.02	3710	20231025	21.29	6430	-30.02	20240717	4150	8.43	20240326	6430	-30.02	20240717	3710	21.29	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
69	20240820	130843	57	100.00	KONEX			N	N	N	N		N	4520	15	2	0.33	46598525	10270	56.06	4875	4875	4490	5180	3830	4505	4537.34	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	504	18.68	2.98	12	0.09	242.00	1515.00	6430	20240717	-29.70	3710	20231025	21.83	6430	-29.70	20240717	4150	8.92	20240326	6430	-29.70	20240717	3710	21.83	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
70	20240820	120839	57	100.00	KONEX			N	N	N	N		N	4490	-15	5	-0.33	45965725	10130	55.29	4875	4875	4490	5180	3830	4505	4537.58	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	501	18.55	2.96	12	0.09	242.00	1515.00	6430	20240717	-30.17	3710	20231025	21.02	6430	-30.17	20240717	4150	8.19	20240326	6430	-30.17	20240717	3710	21.02	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
71	20240820	110836	57	100.00	KONEX			N	N	N	N		N	4525	20	2	0.44	40455530	8905	48.61	4875	4875	4500	5180	3830	4505	4543.01	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	505	18.70	2.99	12	0.08	242.00	1515.00	6430	20240717	-29.63	3710	20231025	21.97	6430	-29.63	20240717	4150	9.04	20240326	6430	-29.63	20240717	3710	21.97	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
72	20240820	100835	57	100.00	KONEX			N	N	N	N		N	4535	30	2	0.67	28355040	6222	33.96	4875	4875	4500	5180	3830	4505	4557.22	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	506	18.74	2.99	12	0.06	242.00	1515.00	6430	20240717	-29.47	3710	20231025	22.24	6430	-29.47	20240717	4150	9.28	20240326	6430	-29.47	20240717	3710	22.24	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
73	20240820	090838	57	100.00	KONEX			N	N	N	N		N	4700	195	2	4.33	511000	105	0.57	4875	4875	4700	5180	3830	4505	4866.67	0.00	0	0	4848	4676	4588	4416	4328	4632	4372	56	675	500	2970	5	1	11156602	524	19.42	3.10	12	0.00	242.00	1515.00	6430	20240717	-26.91	3710	20231025	26.68	6430	-26.91	20240717	4150	13.25	20240326	6430	-26.91	20240717	3710	26.68	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
74	20240819	160828	57	100.00	KONEX			N	N	N	N		N	4505	-220	5	-4.66	83925500	18321	74.31	4620	4760	4500	5430	4020	4725	4580.84	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	503	18.62	2.97	12	0.16	242.00	1515.00	6430	20240717	-29.94	3710	20231025	21.43	6430	-29.94	20240717	4150	8.55	20240326	6430	-29.94	20240717	3710	21.43	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
75	20240819	150835	57	100.00	KONEX			N	N	N	N		N	4535	-190	5	-4.02	77195050	16829	68.26	4620	4760	4500	5430	4020	4725	4587.03	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	506	18.74	2.99	12	0.15	242.00	1515.00	6430	20240717	-29.47	3710	20231025	22.24	6430	-29.47	20240717	4150	9.28	20240326	6430	-29.47	20240717	3710	22.24	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
76	20240819	140835	57	100.00	KONEX			N	N	N	N		N	4515	-210	5	-4.44	68646375	14938	60.59	4620	4760	4515	5430	4020	4725	4595.42	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	504	18.66	2.98	12	0.13	242.00	1515.00	6430	20240717	-29.78	3710	20231025	21.70	6430	-29.78	20240717	4150	8.80	20240326	6430	-29.78	20240717	3710	21.70	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
77	20240819	130832	57	100.00	KONEX			N	N	N	N		N	4600	-125	5	-2.65	48989550	10610	43.03	4620	4760	4590	5430	4020	4725	4617.30	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	513	19.01	3.04	12	0.10	242.00	1515.00	6430	20240717	-28.46	3710	20231025	23.99	6430	-28.46	20240717	4150	10.84	20240326	6430	-28.46	20240717	3710	23.99	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
78	20240819	120832	57	100.00	KONEX			N	N	N	N		N	4590	-135	5	-2.86	36353595	7863	31.89	4620	4760	4590	5430	4020	4725	4623.37	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	512	18.97	3.03	12	0.07	242.00	1515.00	6430	20240717	-28.62	3710	20231025	23.72	6430	-28.62	20240717	4150	10.60	20240326	6430	-28.62	20240717	3710	23.72	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
79	20240819	110833	57	100.00	KONEX			N	N	N	N		N	4610	-115	5	-2.43	32525870	7031	28.52	4620	4760	4600	5430	4020	4725	4626.07	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	514	19.05	3.04	12	0.06	242.00	1515.00	6430	20240717	-28.30	3710	20231025	24.26	6430	-28.30	20240717	4150	11.08	20240326	6430	-28.30	20240717	3710	24.26	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
80	20240819	100835	57	100.00	KONEX			N	N	N	N		N	4655	-70	5	-1.48	10555975	2275	9.23	4620	4760	4620	5430	4020	4725	4639.99	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	519	19.24	3.07	12	0.02	242.00	1515.00	6430	20240717	-27.60	3710	20231025	25.47	6430	-27.60	20240717	4150	12.17	20240326	6430	-27.60	20240717	3710	25.47	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
81	20240819	090834	57	100.00	KONEX			N	N	N	N		N	4630	-95	5	-2.01	5714050	1236	5.01	4620	4760	4620	5430	4020	4725	4623.02	0.00	0	0	5405	5065	4850	4510	4295	4957	4402	56	705	500	3110	5	1	11156602	517	19.13	3.06	12	0.01	242.00	1515.00	6430	20240717	-27.99	3710	20231025	24.80	6430	-27.99	20240717	4150	11.57	20240326	6430	-27.99	20240717	3710	24.80	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
82	20240816	160826	57	100.00	KONEX			N	N	N	N		N	4725	-225	5	-4.55	118178350	24655	171.69	5190	5190	4635	5690	4210	4950	4793.28	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	5	1	11156602	527	19.52	3.12	12	0.22	242.00	1515.00	6430	20240717	-26.52	3710	20231025	27.36	6430	-26.52	20240717	4150	13.86	20240326	6430	-26.52	20240717	3710	27.36	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
83	20240816	150828	57	100.00	KONEX			N	N	N	N		N	4725	-225	5	-4.55	109176745	22742	158.37	5190	5190	4635	5690	4210	4950	4800.67	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	5	1	11156602	527	19.52	3.12	12	0.20	242.00	1515.00	6430	20240717	-26.52	3710	20231025	27.36	6430	-26.52	20240717	4150	13.86	20240326	6430	-26.52	20240717	3710	27.36	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
84	20240816	140832	57	100.00	KONEX			N	N	N	N		N	4800	-150	5	-3.03	60599770	12442	86.64	5190	5190	4800	5690	4210	4950	4870.58	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	5	1	11156602	536	19.83	3.17	12	0.11	242.00	1515.00	6430	20240717	-25.35	3710	20231025	29.38	6430	-25.35	20240717	4150	15.66	20240326	6430	-25.35	20240717	3710	29.38	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
85	20240816	130834	57	100.00	KONEX			N	N	N	N		N	4910	-40	5	-0.81	24765725	5068	35.29	5190	5190	4800	5690	4210	4950	4886.69	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	5	1	11156602	548	20.29	3.24	12	0.05	242.00	1515.00	6430	20240717	-23.64	3710	20231025	32.35	6430	-23.64	20240717	4150	18.31	20240326	6430	-23.64	20240717	3710	32.35	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
86	20240816	120828	57	100.00	KONEX			N	N	N	N		N	4920	-30	5	-0.61	8260405	1660	11.56	5190	5190	4920	5690	4210	4950	4976.15	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	5	1	11156602	549	20.33	3.25	12	0.01	242.00	1515.00	6430	20240717	-23.48	3710	20231025	32.61	6430	-23.48	20240717	4150	18.55	20240326	6430	-23.48	20240717	3710	32.61	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
87	20240816	110833	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	5046215	1014	7.06	5190	5190	4950	5690	4210	4950	4976.54	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	5	1	11156602	552	20.45	3.27	12	0.01	242.00	1515.00	6430	20240717	-23.02	3710	20231025	33.42	6430	-23.02	20240717	4150	19.28	20240326	6430	-23.02	20240717	3710	33.42	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
88	20240816	100829	57	100.00	KONEX			N	N	N	N		N	5020	70	2	1.41	941490	187	1.30	5190	5190	5000	5690	4210	4950	5034.71	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	10	1	11156602	560	20.74	3.31	12	0.00	242.00	1515.00	6430	20240717	-21.93	3710	20231025	35.31	6430	-21.93	20240717	4150	20.96	20240326	6430	-21.93	20240717	3710	35.31	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
89	20240816	090830	57	100.00	KONEX			N	N	N	N		N	5100	150	2	3.03	199240	39	0.27	5190	5190	5100	5690	4210	4950	5108.72	0.00	0	0	5283	5116	5033	4866	4783	5075	4825	56	740	500	3260	10	1	11156602	569	21.07	3.37	12	0.00	242.00	1515.00	6430	20240717	-20.68	3710	20231025	37.47	6430	-20.68	20240717	4150	22.89	20240326	6430	-20.68	20240717	3710	37.47	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
90	20240814	160830	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	71700395	14360	253.13	5200	5200	4950	5750	4250	5000	4993.06	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	5	1	11156602	552	20.45	3.27	12	0.13	242.00	1515.00	6430	20240717	-23.02	3710	20231025	33.42	6430	-23.02	20240717	4150	19.28	20240326	6430	-23.02	20240717	3710	33.42	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
91	20240814	150832	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	63695475	12752	224.78	5200	5200	4950	5750	4250	5000	4994.94	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	5	1	11156602	557	20.62	3.29	12	0.11	242.00	1515.00	6430	20240717	-22.40	3710	20231025	34.50	6430	-22.40	20240717	4150	20.24	20240326	6430	-22.40	20240717	3710	34.50	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
92	20240814	140836	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	40398190	8092	142.64	5200	5200	4950	5750	4250	5000	4992.36	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	10	1	11156602	558	20.66	3.30	12	0.07	242.00	1515.00	6430	20240717	-22.24	3710	20231025	34.77	6430	-22.24	20240717	4150	20.48	20240326	6430	-22.24	20240717	3710	34.77	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
93	20240814	130832	57	100.00	KONEX			N	N	N	N		N	4975	-25	5	-0.50	30645695	6135	108.14	5200	5200	4950	5750	4250	5000	4995.22	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	5	1	11156602	555	20.56	3.28	12	0.05	242.00	1515.00	6430	20240717	-22.63	3710	20231025	34.10	6430	-22.63	20240717	4150	19.88	20240326	6430	-22.63	20240717	3710	34.10	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
94	20240814	120828	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	23132000	4623	81.49	5200	5200	4990	5750	4250	5000	5003.68	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	10	1	11156602	558	20.66	3.30	12	0.04	242.00	1515.00	6430	20240717	-22.24	3710	20231025	34.77	6430	-22.24	20240717	4150	20.48	20240326	6430	-22.24	20240717	3710	34.77	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
95	20240814	110824	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	19819500	3960	69.80	5200	5200	5000	5750	4250	5000	5004.92	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	10	1	11156602	558	20.66	3.30	12	0.04	242.00	1515.00	6430	20240717	-22.24	3710	20231025	34.77	6430	-22.24	20240717	4150	20.48	20240326	6430	-22.24	20240717	3710	34.77	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
96	20240814	100824	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	8034500	1603	28.26	5200	5200	5000	5750	4250	5000	5012.16	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	10	1	11156602	558	20.66	3.30	12	0.01	242.00	1515.00	6430	20240717	-22.24	3710	20231025	34.77	6430	-22.24	20240717	4150	20.48	20240326	6430	-22.24	20240717	3710	34.77	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
97	20240814	090856	57	100.00	KONEX			N	N	N	N		N	5200	200	2	4.00	15600	3	0.05	5200	5200	5200	5750	4250	5000	5200.00	0.00	0	0	5240	5120	5060	4940	4880	5090	4910	56	750	500	3300	10	1	11156602	580	21.49	3.43	12	0.00	242.00	1515.00	6430	20240717	-19.13	3710	20231025	40.16	6430	-19.13	20240717	4150	25.30	20240326	6430	-19.13	20240717	3710	40.16	20231025	0.00	N	162120	500	55 억		0	N	N	0	N	00	N
98	20240813	160817	57	100.00	KONEX			N	N	N	N		N	5000	-150	5	-2.91	28573230	5673	98.52	5180	5180	5000	5920	4380	5150	5036.71	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	549	20.66	3.30	12	0.05	242.00	1515.00	6430	20240717	-22.24	3710	20231025	34.77	6430	-22.24	20240717	4150	20.48	20240326	6430	-22.24	20240717	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
99	20240813	150823	57	100.00	KONEX			N	N	N	N		N	5070	-80	5	-1.55	18102100	3585	62.26	5180	5180	5000	5920	4380	5150	5049.40	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	557	20.95	3.35	12	0.03	242.00	1515.00	6430	20240717	-21.15	3710	20231025	36.66	6430	-21.15	20240717	4150	22.17	20240326	6430	-21.15	20240717	3710	36.66	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
100	20240813	140823	57	100.00	KONEX			N	N	N	N		N	5070	-80	5	-1.55	15105730	2994	52.00	5180	5180	5000	5920	4380	5150	5045.33	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	557	20.95	3.35	12	0.03	242.00	1515.00	6430	20240717	-21.15	3710	20231025	36.66	6430	-21.15	20240717	4150	22.17	20240326	6430	-21.15	20240717	3710	36.66	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
101	20240813	130823	57	100.00	KONEX			N	N	N	N		N	5120	-30	5	-0.58	5222400	1023	17.77	5180	5180	5020	5920	4380	5150	5104.99	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	563	21.16	3.38	12	0.01	242.00	1515.00	6430	20240717	-20.37	3710	20231025	38.01	6430	-20.37	20240717	4150	23.37	20240326	6430	-20.37	20240717	3710	38.01	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
102	20240813	120817	57	100.00	KONEX			N	N	N	N		N	5120	-30	5	-0.58	5222400	1023	17.77	5180	5180	5020	5920	4380	5150	5104.99	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	563	21.16	3.38	12	0.01	242.00	1515.00	6430	20240717	-20.37	3710	20231025	38.01	6430	-20.37	20240717	4150	23.37	20240326	6430	-20.37	20240717	3710	38.01	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
103	20240813	110816	57	100.00	KONEX			N	N	N	N		N	5130	-20	5	-0.39	4545370	889	15.44	5180	5180	5050	5920	4380	5150	5112.90	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	564	21.20	3.39	12	0.01	242.00	1515.00	6430	20240717	-20.22	3710	20231025	38.27	6430	-20.22	20240717	4150	23.61	20240326	6430	-20.22	20240717	3710	38.27	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
104	20240813	100818	57	100.00	KONEX			N	N	N	N		N	5140	-10	5	-0.19	793790	155	2.69	5180	5180	5100	5920	4380	5150	5121.23	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	565	21.24	3.39	12	0.00	242.00	1515.00	6430	20240717	-20.06	3710	20231025	38.54	6430	-20.06	20240717	4150	23.86	20240326	6430	-20.06	20240717	3710	38.54	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
105	20240813	090822	57	100.00	KONEX			N	N	N	N		N	5180	30	2	0.58	10360	2	0.03	5180	5180	5180	5920	4380	5150	5180.00	0.00	0	0	5370	5260	5180	5070	4990	5220	5030	55	770	500	3390	10	1	10989936	569	21.40	3.42	12	0.00	242.00	1515.00	6430	20240717	-19.44	3710	20231025	39.62	6430	-19.44	20240717	4150	24.82	20240326	6430	-19.44	20240717	3710	39.62	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
106	20240812	160811	57	100.00	KONEX			N	N	N	N		N	5150	-80	5	-1.53	29617890	5758	119.66	5290	5290	5100	6010	4450	5230	5143.78	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	566	21.28	3.40	12	0.05	242.00	1515.00	6430	20240717	-19.91	3710	20231025	38.81	6430	-19.91	20240717	4150	24.10	20240326	6430	-19.91	20240717	3710	38.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
107	20240812	150812	57	100.00	KONEX			N	N	N	N		N	5150	-80	5	-1.53	27409940	5328	110.72	5290	5290	5100	6010	4450	5230	5144.51	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	566	21.28	3.40	12	0.05	242.00	1515.00	6430	20240717	-19.91	3710	20231025	38.81	6430	-19.91	20240717	4150	24.10	20240326	6430	-19.91	20240717	3710	38.81	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
108	20240812	140813	57	100.00	KONEX			N	N	N	N		N	5160	-70	5	-1.34	26225640	5098	105.94	5290	5290	5100	6010	4450	5230	5144.30	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	567	21.32	3.41	12	0.05	242.00	1515.00	6430	20240717	-19.75	3710	20231025	39.08	6430	-19.75	20240717	4150	24.34	20240326	6430	-19.75	20240717	3710	39.08	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
109	20240812	130809	57	100.00	KONEX			N	N	N	N		N	5190	-40	5	-0.76	21138690	4102	85.25	5290	5290	5120	6010	4450	5230	5153.26	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	570	21.45	3.43	12	0.04	242.00	1515.00	6430	20240717	-19.28	3710	20231025	39.89	6430	-19.28	20240717	4150	25.06	20240326	6430	-19.28	20240717	3710	39.89	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
110	20240812	120808	57	100.00	KONEX			N	N	N	N		N	5190	-40	5	-0.76	19577300	3801	78.99	5290	5290	5120	6010	4450	5230	5150.57	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	570	21.45	3.43	12	0.03	242.00	1515.00	6430	20240717	-19.28	3710	20231025	39.89	6430	-19.28	20240717	4150	25.06	20240326	6430	-19.28	20240717	3710	39.89	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
111	20240812	110810	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	3557070	680	14.13	5290	5290	5230	6010	4450	5230	5230.99	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	575	21.61	3.45	12	0.01	242.00	1515.00	6430	20240717	-18.66	3710	20231025	40.97	6430	-18.66	20240717	4150	26.02	20240326	6430	-18.66	20240717	3710	40.97	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
112	20240812	100804	57	100.00	KONEX			N	N	N	N		N	5230	0	3	0.00	3525690	674	14.01	5290	5290	5230	6010	4450	5230	5230.99	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	575	21.61	3.45	12	0.01	242.00	1515.00	6430	20240717	-18.66	3710	20231025	40.97	6430	-18.66	20240717	4150	26.02	20240326	6430	-18.66	20240717	3710	40.97	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
113	20240812	090802	57	100.00	KONEX			N	N	N	N		N	5290	60	2	1.15	26450	5	0.10	5290	5290	5290	6010	4450	5230	5290.00	0.00	0	0	5463	5346	5273	5156	5083	5310	5120	55	780	500	3450	10	1	10989936	581	21.86	3.49	12	0.00	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
114	20240809	160759	57	100.00	KONEX			N	N	N	N		N	5230	-40	5	-0.76	25163630	4812	104.22	5390	5390	5200	6060	4480	5270	5229.35	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	575	21.61	3.45	12	0.04	242.00	1515.00	6430	20240717	-18.66	3710	20231025	40.97	6430	-18.66	20240717	4150	26.02	20240326	6430	-18.66	20240717	3710	40.97	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
115	20240809	150817	57	100.00	KONEX			N	N	N	N		N	5250	-20	5	-0.38	22948570	4390	95.08	5390	5390	5200	6060	4480	5270	5227.46	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	577	21.69	3.47	12	0.04	242.00	1515.00	6430	20240717	-18.35	3710	20231025	41.51	6430	-18.35	20240717	4150	26.51	20240326	6430	-18.35	20240717	3710	41.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
116	20240809	140819	57	100.00	KONEX			N	N	N	N		N	5250	-20	5	-0.38	17031510	3262	70.65	5390	5390	5200	6060	4480	5270	5221.19	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	577	21.69	3.47	12	0.03	242.00	1515.00	6430	20240717	-18.35	3710	20231025	41.51	6430	-18.35	20240717	4150	26.51	20240326	6430	-18.35	20240717	3710	41.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
117	20240809	130815	57	100.00	KONEX			N	N	N	N		N	5280	10	2	0.19	16769010	3212	69.57	5390	5390	5200	6060	4480	5270	5220.74	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	580	21.82	3.49	12	0.03	242.00	1515.00	6430	20240717	-17.88	3710	20231025	42.32	6430	-17.88	20240717	4150	27.23	20240326	6430	-17.88	20240717	3710	42.32	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
118	20240809	120814	57	100.00	KONEX			N	N	N	N		N	5290	20	2	0.38	11145570	2139	46.33	5390	5390	5200	6060	4480	5270	5210.65	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	581	21.86	3.49	12	0.02	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
119	20240809	110807	57	100.00	KONEX			N	N	N	N		N	5340	70	2	1.33	117940	22	0.48	5390	5390	5340	6060	4480	5270	5360.91	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	587	22.07	3.52	12	0.00	242.00	1515.00	6430	20240717	-16.95	3710	20231025	43.94	6430	-16.95	20240717	4150	28.67	20240326	6430	-16.95	20240717	3710	43.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
120	20240809	100816	57	100.00	KONEX			N	N	N	N		N	5380	110	2	2.09	48430	9	0.19	5390	5390	5380	6060	4480	5270	5381.11	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	591	22.23	3.55	12	0.00	242.00	1515.00	6430	20240717	-16.33	3710	20231025	45.01	6430	-16.33	20240717	4150	29.64	20240326	6430	-16.33	20240717	3710	45.01	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
121	20240809	090808	57	100.00	KONEX			N	N	N	N		N	5390	120	2	2.28	5390	1	0.02	5390	5390	5390	6060	4480	5270	5390.00	0.00	0	0	5463	5366	5283	5186	5103	5325	5145	55	790	500	3470	10	1	10989936	592	22.27	3.56	12	0.00	242.00	1515.00	6430	20240717	-16.17	3710	20231025	45.28	6430	-16.17	20240717	4150	29.88	20240326	6430	-16.17	20240717	3710	45.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
122	20240808	160755	57	100.00	KONEX			N	N	N	N		N	5270	-10	5	-0.19	24388380	4617	101.99	5380	5380	5200	6070	4490	5280	5282.30	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	579	21.78	3.48	12	0.04	242.00	1515.00	6430	20240717	-18.04	3710	20231025	42.05	6430	-18.04	20240717	4150	26.99	20240326	6430	-18.04	20240717	3710	42.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
123	20240808	150805	57	100.00	KONEX			N	N	N	N		N	5270	-10	5	-0.19	23919350	4528	100.02	5380	5380	5200	6070	4490	5280	5282.54	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	579	21.78	3.48	12	0.04	242.00	1515.00	6430	20240717	-18.04	3710	20231025	42.05	6430	-18.04	20240717	4150	26.99	20240326	6430	-18.04	20240717	3710	42.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
124	20240808	140807	57	100.00	KONEX			N	N	N	N		N	5290	10	2	0.19	23750990	4496	99.32	5380	5380	5200	6070	4490	5280	5282.69	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	581	21.86	3.49	12	0.04	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
125	20240808	130806	57	100.00	KONEX			N	N	N	N		N	5290	10	2	0.19	21081150	3990	88.14	5380	5380	5200	6070	4490	5280	5283.50	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	581	21.86	3.49	12	0.04	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
126	20240808	120812	57	100.00	KONEX			N	N	N	N		N	5300	20	2	0.38	20545200	3887	85.86	5380	5380	5200	6070	4490	5280	5285.62	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	582	21.90	3.50	12	0.04	242.00	1515.00	6430	20240717	-17.57	3710	20231025	42.86	6430	-17.57	20240717	4150	27.71	20240326	6430	-17.57	20240717	3710	42.86	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
127	20240808	110805	57	100.00	KONEX			N	N	N	N		N	5340	60	2	1.14	13929180	2632	58.14	5380	5380	5290	6070	4490	5280	5292.24	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	587	22.07	3.52	12	0.02	242.00	1515.00	6430	20240717	-16.95	3710	20231025	43.94	6430	-16.95	20240717	4150	28.67	20240326	6430	-16.95	20240717	3710	43.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
128	20240808	100803	57	100.00	KONEX			N	N	N	N		N	5370	90	2	1.70	42970	8	0.18	5380	5380	5370	6070	4490	5280	5371.25	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	590	22.19	3.54	12	0.00	242.00	1515.00	6430	20240717	-16.49	3710	20231025	44.74	6430	-16.49	20240717	4150	29.40	20240326	6430	-16.49	20240717	3710	44.74	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
129	20240808	090759	57	100.00	KONEX			N	N	N	N		N	5380	100	2	1.89	5380	1	0.02	5380	5380	5380	6070	4490	5280	5380.00	0.00	0	0	5480	5380	5300	5200	5120	5340	5160	55	790	500	3480	10	1	10989936	591	22.23	3.55	12	0.00	242.00	1515.00	6430	20240717	-16.33	3710	20231025	45.01	6430	-16.33	20240717	4150	29.64	20240326	6430	-16.33	20240717	3710	45.01	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
130	20240807	160745	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	24012680	4527	69.35	5390	5400	5220	6070	4490	5280	5304.33	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	580	21.82	3.49	12	0.04	242.00	1515.00	6430	20240717	-17.88	3710	20231025	42.32	6430	-17.88	20240717	4150	27.23	20240326	6430	-17.88	20240717	3710	42.32	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
131	20240807	150757	57	100.00	KONEX			N	N	N	N		N	5300	20	2	0.38	18590520	3489	53.45	5390	5400	5290	6070	4490	5280	5328.32	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	582	21.90	3.50	12	0.03	242.00	1515.00	6430	20240717	-17.57	3710	20231025	42.86	6430	-17.57	20240717	4150	27.71	20240326	6430	-17.57	20240717	3710	42.86	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
132	20240807	140803	57	100.00	KONEX			N	N	N	N		N	5340	60	2	1.14	17026320	3194	48.93	5390	5400	5290	6070	4490	5280	5330.72	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	587	22.07	3.52	12	0.03	242.00	1515.00	6430	20240717	-16.95	3710	20231025	43.94	6430	-16.95	20240717	4150	28.67	20240326	6430	-16.95	20240717	3710	43.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
133	20240807	130757	57	100.00	KONEX			N	N	N	N		N	5330	50	2	0.95	11467090	2151	32.95	5390	5400	5290	6070	4490	5280	5331.05	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	586	22.02	3.52	12	0.02	242.00	1515.00	6430	20240717	-17.11	3710	20231025	43.67	6430	-17.11	20240717	4150	28.43	20240326	6430	-17.11	20240717	3710	43.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
134	20240807	120800	57	100.00	KONEX			N	N	N	N		N	5330	50	2	0.95	10374440	1946	29.81	5390	5400	5290	6070	4490	5280	5331.16	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	586	22.02	3.52	12	0.02	242.00	1515.00	6430	20240717	-17.11	3710	20231025	43.67	6430	-17.11	20240717	4150	28.43	20240326	6430	-17.11	20240717	3710	43.67	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
135	20240807	110759	57	100.00	KONEX			N	N	N	N		N	5320	40	2	0.76	9715220	1822	27.91	5390	5400	5320	6070	4490	5280	5332.17	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	585	21.98	3.51	12	0.02	242.00	1515.00	6430	20240717	-17.26	3710	20231025	43.40	6430	-17.26	20240717	4150	28.19	20240326	6430	-17.26	20240717	3710	43.40	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
136	20240807	100753	57	100.00	KONEX			N	N	N	N		N	5360	80	2	1.52	474040	88	1.35	5390	5400	5360	6070	4490	5280	5386.82	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	589	22.15	3.54	12	0.00	242.00	1515.00	6430	20240717	-16.64	3710	20231025	44.47	6430	-16.64	20240717	4150	29.16	20240326	6430	-16.64	20240717	3710	44.47	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
137	20240807	090819	57	100.00	KONEX			N	N	N	N		N	5390	110	2	2.08	10780	2	0.03	5390	5390	5390	6070	4490	5280	5390.00	0.00	0	0	5880	5580	5300	5000	4720	5730	5150	55	790	500	3480	10	1	10989936	592	22.27	3.56	12	0.00	242.00	1515.00	6430	20240717	-16.17	3710	20231025	45.28	6430	-16.17	20240717	4150	29.88	20240326	6430	-16.17	20240717	3710	45.28	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
138	20240806	160744	57	100.00	KONEX			N	N	N	N		N	5280	90	2	1.73	34442170	6528	63.43	5200	5600	5020	5960	4420	5190	5276.07	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	580	21.82	3.49	12	0.06	242.00	1515.00	6430	20240717	-17.88	3710	20231025	42.32	6430	-17.88	20240717	4150	27.23	20240326	6430	-17.88	20240717	3710	42.32	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
139	20240806	150754	57	100.00	KONEX			N	N	N	N		N	5290	100	2	1.93	32330410	6123	59.49	5200	5600	5020	5960	4420	5190	5280.16	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	581	21.86	3.49	12	0.06	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
140	20240806	140751	57	100.00	KONEX			N	N	N	N		N	5290	100	2	1.93	26987510	5113	49.68	5200	5600	5020	5960	4420	5190	5278.21	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	581	21.86	3.49	12	0.05	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
141	20240806	130754	57	100.00	KONEX			N	N	N	N		N	5270	80	2	1.54	26675400	5054	49.11	5200	5600	5020	5960	4420	5190	5278.08	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	579	21.78	3.48	12	0.05	242.00	1515.00	6430	20240717	-18.04	3710	20231025	42.05	6430	-18.04	20240717	4150	26.99	20240326	6430	-18.04	20240717	3710	42.05	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
142	20240806	120755	57	100.00	KONEX			N	N	N	N		N	5300	110	2	2.12	23972360	4543	44.14	5200	5600	5020	5960	4420	5190	5276.77	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	582	21.90	3.50	12	0.04	242.00	1515.00	6430	20240717	-17.57	3710	20231025	42.86	6430	-17.57	20240717	4150	27.71	20240326	6430	-17.57	20240717	3710	42.86	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
143	20240806	110744	57	100.00	KONEX			N	N	N	N		N	5290	100	2	1.93	12284490	2330	22.64	5200	5600	5020	5960	4420	5190	5272.31	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	581	21.86	3.49	12	0.02	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
144	20240806	100745	57	100.00	KONEX			N	N	N	N		N	5290	100	2	1.93	9417910	1788	17.37	5200	5600	5020	5960	4420	5190	5267.29	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	581	21.86	3.49	12	0.02	242.00	1515.00	6430	20240717	-17.73	3710	20231025	42.59	6430	-17.73	20240717	4150	27.47	20240326	6430	-17.73	20240717	3710	42.59	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
145	20240806	090750	57	100.00	KONEX			N	N	N	N		N	5600	410	2	7.90	1647100	321	3.12	5200	5600	5020	5960	4420	5190	5131.15	0.00	0	0	6030	5610	5280	4860	4530	5445	4695	55	770	500	3420	10	1	10989936	615	23.14	3.70	12	0.00	242.00	1515.00	6430	20240717	-12.91	3710	20231025	50.94	6430	-12.91	20240717	4150	34.94	20240326	6430	-12.91	20240717	3710	50.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
146	20240805	160734	57	100.00	KONEX			N	N	N	N		N	5190	-340	5	-6.15	53720810	10292	603.99	5700	5700	4950	6350	4710	5530	5219.67	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	570	21.45	3.43	12	0.09	242.00	1515.00	6430	20240717	-19.28	3710	20231025	39.89	6430	-19.28	20240717	4150	25.06	20240326	6430	-19.28	20240717	3710	39.89	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
147	20240805	150747	57	100.00	KONEX			N	N	N	N		N	5000	-530	5	-9.58	50394760	9631	565.20	5700	5700	4950	6350	4710	5530	5232.56	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	549	20.66	3.30	12	0.09	242.00	1515.00	6430	20240717	-22.24	3710	20231025	34.77	6430	-22.24	20240717	4150	20.48	20240326	6430	-22.24	20240717	3710	34.77	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
148	20240805	140749	57	100.00	KONEX			N	N	N	N		N	5250	-280	5	-5.06	38140730	7204	422.77	5700	5700	5200	6350	4710	5530	5294.38	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	577	21.69	3.47	12	0.07	242.00	1515.00	6430	20240717	-18.35	3710	20231025	41.51	6430	-18.35	20240717	4150	26.51	20240326	6430	-18.35	20240717	3710	41.51	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
149	20240805	130747	57	100.00	KONEX			N	N	N	N		N	5450	-80	5	-1.45	17022430	3156	185.21	5700	5700	5250	6350	4710	5530	5393.67	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	599	22.52	3.60	12	0.03	242.00	1515.00	6430	20240717	-15.24	3710	20231025	46.90	6430	-15.24	20240717	4150	31.33	20240326	6430	-15.24	20240717	3710	46.90	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
150	20240805	120742	57	100.00	KONEX			N	N	N	N		N	5460	-70	5	-1.27	1897380	348	20.42	5700	5700	5400	6350	4710	5530	5452.24	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	600	22.56	3.60	12	0.00	242.00	1515.00	6430	20240717	-15.09	3710	20231025	47.17	6430	-15.09	20240717	4150	31.57	20240326	6430	-15.09	20240717	3710	47.17	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
151	20240805	110743	57	100.00	KONEX			N	N	N	N		N	5460	-70	5	-1.27	1897380	348	20.42	5700	5700	5400	6350	4710	5530	5452.24	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	600	22.56	3.60	12	0.00	242.00	1515.00	6430	20240717	-15.09	3710	20231025	47.17	6430	-15.09	20240717	4150	31.57	20240326	6430	-15.09	20240717	3710	47.17	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
152	20240805	100741	57	100.00	KONEX			N	N	N	N		N	5460	-70	5	-1.27	1897380	348	20.42	5700	5700	5400	6350	4710	5530	5452.24	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	600	22.56	3.60	12	0.00	242.00	1515.00	6430	20240717	-15.09	3710	20231025	47.17	6430	-15.09	20240717	4150	31.57	20240326	6430	-15.09	20240717	3710	47.17	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
153	20240805	090736	57	100.00	KONEX			N	N	N	N		N	5680	150	2	2.71	312570	56	3.29	5700	5700	5500	6350	4710	5530	5581.61	0.00	0	0	5730	5630	5550	5450	5370	5590	5410	55	820	500	3640	10	1	10989936	624	23.47	3.75	12	0.00	242.00	1515.00	6430	20240717	-11.66	3710	20231025	53.10	6430	-11.66	20240717	4150	36.87	20240326	6430	-11.66	20240717	3710	53.10	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
154	20240802	160729	57	100.00	KONEX			N	N	N	N		N	5530	-120	5	-2.12	9424040	1704	40.98	5650	5650	5470	6490	4810	5650	5530.54	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	608	22.85	3.65	12	0.02	242.00	1515.00	6430	20240717	-14.00	3710	20231025	49.06	6430	-14.00	20240717	4150	33.25	20240326	6430	-14.00	20240717	3710	49.06	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
155	20240802	150728	57	100.00	KONEX			N	N	N	N		N	5540	-110	5	-1.95	5768640	1044	25.11	5650	5650	5470	6490	4810	5650	5525.52	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	609	22.89	3.66	12	0.01	242.00	1515.00	6430	20240717	-13.84	3710	20231025	49.33	6430	-13.84	20240717	4150	33.49	20240326	6430	-13.84	20240717	3710	49.33	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
156	20240802	140732	57	100.00	KONEX			N	N	N	N		N	5540	-110	5	-1.95	5641470	1021	24.56	5650	5650	5470	6490	4810	5650	5525.44	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	609	22.89	3.66	12	0.01	242.00	1515.00	6430	20240717	-13.84	3710	20231025	49.33	6430	-13.84	20240717	4150	33.49	20240326	6430	-13.84	20240717	3710	49.33	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
157	20240802	130729	57	100.00	KONEX			N	N	N	N		N	5570	-80	5	-1.42	5619270	1017	24.46	5650	5650	5470	6490	4810	5650	5525.34	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	612	23.02	3.68	12	0.01	242.00	1515.00	6430	20240717	-13.37	3710	20231025	50.13	6430	-13.37	20240717	4150	34.22	20240326	6430	-13.37	20240717	3710	50.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
158	20240802	120731	57	100.00	KONEX			N	N	N	N		N	5570	-80	5	-1.42	3984620	722	17.36	5650	5650	5470	6490	4810	5650	5518.86	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	612	23.02	3.68	12	0.01	242.00	1515.00	6430	20240717	-13.37	3710	20231025	50.13	6430	-13.37	20240717	4150	34.22	20240326	6430	-13.37	20240717	3710	50.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
159	20240802	110732	57	100.00	KONEX			N	N	N	N		N	5570	-80	5	-1.42	3473880	629	15.13	5650	5650	5500	6490	4810	5650	5522.86	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	612	23.02	3.68	12	0.01	242.00	1515.00	6430	20240717	-13.37	3710	20231025	50.13	6430	-13.37	20240717	4150	34.22	20240326	6430	-13.37	20240717	3710	50.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
160	20240802	100726	57	100.00	KONEX			N	N	N	N		N	5600	-50	5	-0.88	3076480	557	13.40	5650	5650	5500	6490	4810	5650	5523.30	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	615	23.14	3.70	12	0.01	242.00	1515.00	6430	20240717	-12.91	3710	20231025	50.94	6430	-12.91	20240717	4150	34.94	20240326	6430	-12.91	20240717	3710	50.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
161	20240802	090732	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	56500	10	0.24	5650	5650	5650	6490	4810	5650	5650.00	0.00	0	0	5976	5812	5636	5472	5296	5895	5555	55	840	500	3720	10	1	10989936	621	23.35	3.73	12	0.00	242.00	1515.00	6430	20240717	-12.13	3710	20231025	52.29	6430	-12.13	20240717	4150	36.14	20240326	6430	-12.13	20240717	3710	52.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
162	20240801	160726	57	100.00	KONEX			N	N	N	N		N	5650	80	2	1.44	23263660	4158	149.09	5600	5800	5460	6400	4740	5570	5594.92	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	621	23.35	3.73	12	0.04	242.00	1515.00	6430	20240717	-12.13	3710	20231025	52.29	6430	-12.13	20240717	4150	36.14	20240326	6430	-12.13	20240717	3710	52.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
163	20240801	150747	57	100.00	KONEX			N	N	N	N		N	5650	80	2	1.44	23229760	4152	148.87	5600	5800	5460	6400	4740	5570	5594.84	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	621	23.35	3.73	12	0.04	242.00	1515.00	6430	20240717	-12.13	3710	20231025	52.29	6430	-12.13	20240717	4150	36.14	20240326	6430	-12.13	20240717	3710	52.29	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
164	20240801	140738	57	100.00	KONEX			N	N	N	N		N	5570	0	3	0.00	20477780	3658	131.16	5600	5800	5460	6400	4740	5570	5598.08	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	612	23.02	3.68	12	0.03	242.00	1515.00	6430	20240717	-13.37	3710	20231025	50.13	6430	-13.37	20240717	4150	34.22	20240326	6430	-13.37	20240717	3710	50.13	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
165	20240801	130729	57	100.00	KONEX			N	N	N	N		N	5600	30	2	0.54	14346030	2542	91.14	5600	5800	5600	6400	4740	5570	5643.60	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	615	23.14	3.70	12	0.02	242.00	1515.00	6430	20240717	-12.91	3710	20231025	50.94	6430	-12.91	20240717	4150	34.94	20240326	6430	-12.91	20240717	3710	50.94	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
166	20240801	120734	57	100.00	KONEX			N	N	N	N		N	5700	130	2	2.33	11691450	2069	74.18	5600	5800	5600	6400	4740	5570	5650.77	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	626	23.55	3.76	12	0.02	242.00	1515.00	6430	20240717	-11.35	3710	20231025	53.64	6430	-11.35	20240717	4150	37.35	20240326	6430	-11.35	20240717	3710	53.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
167	20240801	110733	57	100.00	KONEX			N	N	N	N		N	5700	130	2	2.33	9552030	1690	60.60	5600	5800	5600	6400	4740	5570	5652.09	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	626	23.55	3.76	12	0.02	242.00	1515.00	6430	20240717	-11.35	3710	20231025	53.64	6430	-11.35	20240717	4150	37.35	20240326	6430	-11.35	20240717	3710	53.64	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
168	20240801	100729	57	100.00	KONEX			N	N	N	N		N	5750	180	2	3.23	2448010	429	15.38	5600	5800	5600	6400	4740	5570	5706.32	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	632	23.76	3.80	12	0.00	242.00	1515.00	6430	20240717	-10.58	3710	20231025	54.99	6430	-10.58	20240717	4150	38.55	20240326	6430	-10.58	20240717	3710	54.99	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N
169	20240801	090721	57	100.00	KONEX			N	N	N	N		N	5800	230	2	4.13	67600	12	0.43	5600	5800	5600	6400	4740	5570	5633.33	0.00	0	0	5630	5600	5570	5540	5510	5585	5525	55	830	500	3670	10	1	10989936	637	23.97	3.83	12	0.00	242.00	1515.00	6430	20240717	-9.80	3710	20231025	56.33	6430	-9.80	20240717	4150	39.76	20240326	6430	-9.80	20240717	3710	56.33	20231025	0.00	N	162120	500	54 억		0	N	N	0	N	00	N