KissMeData/260870/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	161032	57	100.00	KONEX			N	N	N	N		N	22250	-50	5	-0.22	53144300	2384	88.66	22300	22450	22200	25600	19000	22300	22292.09	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1366	-2.50	2.30	12	0.04	-8892.00	9667.00	43600	20230824	-48.97	18400	20240417	20.92	31950	-30.36	20240104	18400	20.92	20240417	43000	-48.26	20230831	18400	20.92	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
3	20240830	151044	57	100.00	KONEX			N	N	N	N		N	22250	-50	5	-0.22	52009550	2333	86.76	22300	22450	22200	25600	19000	22300	22292.99	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1366	-2.50	2.30	12	0.04	-8892.00	9667.00	43600	20230824	-48.97	18400	20240417	20.92	31950	-30.36	20240104	18400	20.92	20240417	43000	-48.26	20230831	18400	20.92	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
4	20240830	141043	57	100.00	KONEX			N	N	N	N		N	22300	0	3	0.00	37761350	1692	62.92	22300	22450	22250	25600	19000	22300	22317.58	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1369	-2.51	2.31	12	0.03	-8892.00	9667.00	43600	20230824	-48.85	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	43000	-48.14	20230831	18400	21.20	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
5	20240830	131036	57	100.00	KONEX			N	N	N	N		N	22300	0	3	0.00	26700750	1196	44.48	22300	22450	22250	25600	19000	22300	22325.04	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1369	-2.51	2.31	12	0.02	-8892.00	9667.00	43600	20230824	-48.85	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	43000	-48.14	20230831	18400	21.20	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
6	20240830	121040	57	100.00	KONEX			N	N	N	N		N	22400	100	2	0.45	21103800	945	35.14	22300	22450	22250	25600	19000	22300	22332.06	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1375	-2.52	2.32	12	0.02	-8892.00	9667.00	43600	20230824	-48.62	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	43000	-47.91	20230831	18400	21.74	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
7	20240830	111051	57	100.00	KONEX			N	N	N	N		N	22400	100	2	0.45	19963900	894	33.25	22300	22450	22250	25600	19000	22300	22330.98	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1375	-2.52	2.32	12	0.01	-8892.00	9667.00	43600	20230824	-48.62	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	43000	-47.91	20230831	18400	21.74	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
8	20240830	101046	57	100.00	KONEX			N	N	N	N		N	22350	50	2	0.22	14756300	661	24.58	22300	22450	22250	25600	19000	22300	22324.21	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1372	-2.51	2.31	12	0.01	-8892.00	9667.00	43600	20230824	-48.74	18400	20240417	21.47	31950	-30.05	20240104	18400	21.47	20240417	43000	-48.02	20230831	18400	21.47	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
9	20240830	091051	57	100.00	KONEX			N	N	N	N		N	22300	0	3	0.00	0	0	0.00	0	0	0	25600	19000	22300	0.00	0.00	0	0	23166	22732	22466	22032	21766	22600	21900	31	3300	500	15610	50	1	6137510	1369	-2.51	2.31	12	0.00	-8892.00	9667.00	43600	20230824	-48.85	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	43000	-48.14	20230831	18400	21.20	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
10	20240829	161048	57	100.00	KONEX			N	N	N	N		N	22300	-450	5	-1.98	60281700	2689	177.96	22900	22900	22200	26150	19350	22750	22417.89	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1368	-2.51	2.31	12	0.04	-8892.00	9667.00	44100	20230823	-49.43	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	43100	-48.26	20230829	18400	21.20	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
11	20240829	151059	57	100.00	KONEX			N	N	N	N		N	22450	-300	5	-1.32	57982650	2586	171.14	22900	22900	22200	26150	19350	22750	22421.75	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1377	-2.52	2.32	12	0.04	-8892.00	9667.00	44100	20230823	-49.09	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	43100	-47.91	20230829	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
12	20240829	141058	57	100.00	KONEX			N	N	N	N		N	22450	-300	5	-1.32	47507200	2117	140.11	22900	22900	22200	26150	19350	22750	22440.81	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1377	-2.52	2.32	12	0.03	-8892.00	9667.00	44100	20230823	-49.09	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	43100	-47.91	20230829	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
13	20240829	131059	57	100.00	KONEX			N	N	N	N		N	22500	-250	5	-1.10	44498150	1983	131.24	22900	22900	22200	26150	19350	22750	22439.81	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1380	-2.53	2.33	12	0.03	-8892.00	9667.00	44100	20230823	-48.98	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	43100	-47.80	20230829	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
14	20240829	121059	57	100.00	KONEX			N	N	N	N		N	22550	-200	5	-0.88	38563000	1720	113.83	22900	22900	22200	26150	19350	22750	22420.35	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1383	-2.54	2.33	12	0.03	-8892.00	9667.00	44100	20230823	-48.87	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	43100	-47.68	20230829	18400	22.55	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
15	20240829	111059	57	100.00	KONEX			N	N	N	N		N	22400	-350	5	-1.54	18176200	811	53.67	22900	22900	22200	26150	19350	22750	22412.08	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1374	-2.52	2.32	12	0.01	-8892.00	9667.00	44100	20230823	-49.21	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	43100	-48.03	20230829	18400	21.74	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
16	20240829	101052	57	100.00	KONEX			N	N	N	N		N	22700	-50	5	-0.22	5467600	242	16.02	22900	22900	22200	26150	19350	22750	22593.39	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1392	-2.55	2.35	12	0.00	-8892.00	9667.00	44100	20230823	-48.53	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	43100	-47.33	20230829	18400	23.37	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
17	20240829	091057	57	100.00	KONEX			N	N	N	N		N	22850	100	2	0.44	318150	14	0.93	22900	22900	22600	26150	19350	22750	22725.00	0.00	0	0	23283	23016	22733	22466	22183	23150	22600	31	3400	500	15920	50	1	6133210	1401	-2.57	2.36	12	0.00	-8892.00	9667.00	44100	20230823	-48.19	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	43100	-46.98	20230829	18400	24.18	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
18	20240828	161023	57	100.00	KONEX			N	N	N	N		N	22750	100	2	0.44	34124750	1511	115.52	22650	23000	22450	26000	19300	22650	22584.22	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1395	-2.56	2.35	12	0.02	-8892.00	9667.00	44550	20230822	-48.93	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	43550	-47.76	20230828	18400	23.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
19	20240828	151030	57	100.00	KONEX			N	N	N	N		N	22650	0	3	0.00	28412000	1259	96.25	22650	23000	22450	26000	19300	22650	22567.12	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1389	-2.55	2.34	12	0.02	-8892.00	9667.00	44550	20230822	-49.16	18400	20240417	23.10	31950	-29.11	20240104	18400	23.10	20240417	43550	-47.99	20230828	18400	23.10	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
20	20240828	141032	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	21426900	949	72.55	22650	23000	22450	26000	19300	22650	22578.40	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1386	-2.54	2.34	12	0.02	-8892.00	9667.00	44550	20230822	-49.27	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	43550	-48.11	20230828	18400	22.83	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
21	20240828	131028	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	19175550	849	64.91	22650	23000	22450	26000	19300	22650	22586.04	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1386	-2.54	2.34	12	0.01	-8892.00	9667.00	44550	20230822	-49.27	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	43550	-48.11	20230828	18400	22.83	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
22	20240828	121027	57	100.00	KONEX			N	N	N	N		N	22600	-50	5	-0.22	11487750	507	38.76	22650	23000	22500	26000	19300	22650	22658.28	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1386	-2.54	2.34	12	0.01	-8892.00	9667.00	44550	20230822	-49.27	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	43550	-48.11	20230828	18400	22.83	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
23	20240828	111027	57	100.00	KONEX			N	N	N	N		N	22700	50	2	0.22	8469950	373	28.52	22650	23000	22550	26000	19300	22650	22707.64	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1392	-2.55	2.35	12	0.01	-8892.00	9667.00	44550	20230822	-49.05	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	43550	-47.88	20230828	18400	23.37	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
24	20240828	101053	57	100.00	KONEX			N	N	N	N		N	22850	200	2	0.88	3746100	165	12.61	22650	23000	22650	26000	19300	22650	22703.64	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1401	-2.57	2.36	12	0.00	-8892.00	9667.00	44550	20230822	-48.71	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	43550	-47.53	20230828	18400	24.18	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
25	20240828	091044	57	100.00	KONEX			N	N	N	N		N	23000	350	2	1.55	2311050	102	7.80	22650	23000	22650	26000	19300	22650	22657.35	0.00	0	0	23150	22900	22750	22500	22350	22825	22425	31	3350	500	15850	50	1	6133210	1411	-2.59	2.38	12	0.00	-8892.00	9667.00	44550	20230822	-48.37	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	43550	-47.19	20230828	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
26	20240827	161022	57	100.00	KONEX			N	N	N	N		N	22650	-150	5	-0.66	29777150	1308	43.60	22800	23000	22600	26200	19400	22800	22765.41	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1389	-2.55	2.34	12	0.02	-8892.00	9667.00	44800	20230821	-49.44	18400	20240417	23.10	31950	-29.11	20240104	18400	23.10	20240417	43550	-47.99	20230828	18400	23.10	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
27	20240827	151027	57	100.00	KONEX			N	N	N	N		N	22700	-100	5	-0.44	26331850	1156	38.53	22800	23000	22600	26200	19400	22800	22778.42	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1392	-2.55	2.35	12	0.02	-8892.00	9667.00	44800	20230821	-49.33	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	43550	-47.88	20230828	18400	23.37	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
28	20240827	141032	57	100.00	KONEX			N	N	N	N		N	22700	-100	5	-0.44	25128250	1103	36.77	22800	23000	22600	26200	19400	22800	22781.73	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1392	-2.55	2.35	12	0.02	-8892.00	9667.00	44800	20230821	-49.33	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	43550	-47.88	20230828	18400	23.37	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
29	20240827	131035	57	100.00	KONEX			N	N	N	N		N	22700	-100	5	-0.44	23541050	1033	34.43	22800	23000	22600	26200	19400	22800	22789.01	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1392	-2.55	2.35	12	0.02	-8892.00	9667.00	44800	20230821	-49.33	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	43550	-47.88	20230828	18400	23.37	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
30	20240827	121036	57	100.00	KONEX			N	N	N	N		N	22750	-50	5	-0.22	23495600	1031	34.37	22800	23000	22600	26200	19400	22800	22789.14	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1395	-2.56	2.35	12	0.02	-8892.00	9667.00	44800	20230821	-49.22	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	43550	-47.76	20230828	18400	23.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
31	20240827	111032	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	19634900	861	28.70	22800	23000	22600	26200	19400	22800	22804.76	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1398	-2.56	2.36	12	0.01	-8892.00	9667.00	44800	20230821	-49.11	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	43550	-47.65	20230828	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
32	20240827	101029	57	100.00	KONEX			N	N	N	N		N	22800	0	3	0.00	13396400	587	19.57	22800	23000	22600	26200	19400	22800	22821.81	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1398	-2.56	2.36	12	0.01	-8892.00	9667.00	44800	20230821	-49.11	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	43550	-47.65	20230828	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
33	20240827	091030	57	100.00	KONEX			N	N	N	N		N	23000	200	2	0.88	3281000	143	4.77	22800	23000	22800	26200	19400	22800	22944.06	0.00	0	0	23666	23232	22866	22432	22066	23050	22250	31	3400	500	15960	50	1	6133210	1411	-2.59	2.38	12	0.00	-8892.00	9667.00	44800	20230821	-48.66	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	43550	-47.19	20230828	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
34	20240826	161014	57	100.00	KONEX			N	N	N	N		N	22800	-300	5	-1.30	68328450	3000	163.58	23000	23300	22500	26550	19650	23100	22776.15	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1398	-2.56	2.36	12	0.05	-8892.00	9667.00	44800	20230818	-49.11	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	43550	-47.65	20230828	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
35	20240826	151024	57	100.00	KONEX			N	N	N	N		N	22800	-300	5	-1.30	67142850	2948	160.74	23000	23300	22500	26550	19650	23100	22775.73	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1398	-2.56	2.36	12	0.05	-8892.00	9667.00	44800	20230818	-49.11	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	43550	-47.65	20230828	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
36	20240826	141027	57	100.00	KONEX			N	N	N	N		N	22750	-350	5	-1.52	62669250	2751	150.00	23000	23300	22500	26550	19650	23100	22780.53	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1395	-2.56	2.35	12	0.04	-8892.00	9667.00	44800	20230818	-49.22	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	43550	-47.76	20230828	18400	23.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
37	20240826	131026	57	100.00	KONEX			N	N	N	N		N	22750	-350	5	-1.52	58687100	2576	140.46	23000	23300	22500	26550	19650	23100	22782.26	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1395	-2.56	2.35	12	0.04	-8892.00	9667.00	44800	20230818	-49.22	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	43550	-47.76	20230828	18400	23.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
38	20240826	121022	57	100.00	KONEX			N	N	N	N		N	23000	-100	5	-0.43	21925250	955	52.07	23000	23300	22550	26550	19650	23100	22958.38	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1411	-2.59	2.38	12	0.02	-8892.00	9667.00	44800	20230818	-48.66	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	43550	-47.19	20230828	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
39	20240826	111025	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	15529200	676	36.86	23000	23300	22550	26550	19650	23100	22972.19	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1417	-2.60	2.39	12	0.01	-8892.00	9667.00	44800	20230818	-48.44	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	43550	-46.96	20230828	18400	25.54	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
40	20240826	101027	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	3666800	159	8.67	23000	23300	22550	26550	19650	23100	23061.64	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1417	-2.60	2.39	12	0.00	-8892.00	9667.00	44800	20230818	-48.44	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	43550	-46.96	20230828	18400	25.54	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
41	20240826	091021	57	100.00	KONEX			N	N	N	N		N	23100	0	3	0.00	730000	32	1.74	23000	23100	22550	26550	19650	23100	22812.50	0.00	0	0	23666	23382	22966	22682	22266	23525	22825	31	3450	500	16170	50	1	6133210	1417	-2.60	2.39	12	0.00	-8892.00	9667.00	44800	20230818	-48.44	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	43550	-46.96	20230828	18400	25.54	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
42	20240823	161015	57	100.00	KONEX			N	N	N	N		N	23100	250	2	1.09	41953450	1834	124.68	23000	23250	22550	26250	19450	22850	22875.38	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1417	-2.60	2.39	12	0.03	-8892.00	9667.00	44950	20230817	-48.61	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	44100	-47.62	20230823	18400	25.54	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
43	20240823	151024	57	100.00	KONEX			N	N	N	N		N	22950	100	2	0.44	41058800	1795	122.03	23000	23250	22550	26250	19450	22850	22873.98	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1408	-2.58	2.37	12	0.03	-8892.00	9667.00	44950	20230817	-48.94	18400	20240417	24.73	31950	-28.17	20240104	18400	24.73	20240417	44100	-47.96	20230823	18400	24.73	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
44	20240823	141023	57	100.00	KONEX			N	N	N	N		N	23250	400	2	1.75	37658500	1647	111.96	23000	23250	22550	26250	19450	22850	22864.91	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1426	-2.61	2.41	12	0.03	-8892.00	9667.00	44950	20230817	-48.28	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	44100	-47.28	20230823	18400	26.36	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
45	20240823	131023	57	100.00	KONEX			N	N	N	N		N	22750	-100	5	-0.44	15435600	678	46.09	23000	23000	22550	26250	19450	22850	22766.37	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1395	-2.56	2.35	12	0.01	-8892.00	9667.00	44950	20230817	-49.39	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	44100	-48.41	20230823	18400	23.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
46	20240823	121022	57	100.00	KONEX			N	N	N	N		N	22800	-50	5	-0.22	4067400	179	12.17	23000	23000	22550	26250	19450	22850	22722.91	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1398	-2.56	2.36	12	0.00	-8892.00	9667.00	44950	20230817	-49.28	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	44100	-48.30	20230823	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
47	20240823	111018	57	100.00	KONEX			N	N	N	N		N	22800	-50	5	-0.22	2222650	98	6.66	23000	23000	22550	26250	19450	22850	22680.10	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1398	-2.56	2.36	12	0.00	-8892.00	9667.00	44950	20230817	-49.28	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	44100	-48.30	20230823	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
48	20240823	101023	57	100.00	KONEX			N	N	N	N		N	22800	-50	5	-0.22	205450	9	0.61	23000	23000	22800	26250	19450	22850	22827.78	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1398	-2.56	2.36	12	0.00	-8892.00	9667.00	44950	20230817	-49.28	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	44100	-48.30	20230823	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
49	20240823	091022	57	100.00	KONEX			N	N	N	N		N	23000	150	2	0.66	23000	1	0.07	23000	23000	23000	26250	19450	22850	23000.00	0.00	0	0	23750	23300	22950	22500	22150	23125	22325	31	3400	500	15990	50	1	6133210	1411	-2.59	2.38	12	0.00	-8892.00	9667.00	44950	20230817	-48.83	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44100	-47.85	20230823	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
50	20240822	161016	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	33745100	1471	29.38	23300	23400	22600	26550	19650	23100	22940.24	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1401	-2.57	2.36	12	0.02	-8892.00	9667.00	45100	20230816	-49.33	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	44550	-48.71	20230822	18400	24.18	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
51	20240822	151024	57	100.00	KONEX			N	N	N	N		N	22900	-200	5	-0.87	33562300	1463	29.22	23300	23400	22600	26550	19650	23100	22940.74	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1405	-2.58	2.37	12	0.02	-8892.00	9667.00	45100	20230816	-49.22	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	44550	-48.60	20230822	18400	24.46	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
52	20240822	141025	57	100.00	KONEX			N	N	N	N		N	22850	-250	5	-1.08	24220050	1052	21.01	23300	23400	22650	26550	19650	23100	23022.86	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1401	-2.57	2.36	12	0.02	-8892.00	9667.00	45100	20230816	-49.33	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	44550	-48.71	20230822	18400	24.18	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
53	20240822	131024	57	100.00	KONEX			N	N	N	N		N	23000	-100	5	-0.43	16947400	733	14.64	23300	23400	22700	26550	19650	23100	23120.60	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1411	-2.59	2.38	12	0.01	-8892.00	9667.00	45100	20230816	-49.00	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44550	-48.37	20230822	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
54	20240822	121029	57	100.00	KONEX			N	N	N	N		N	23000	-100	5	-0.43	16468900	712	14.22	23300	23400	22700	26550	19650	23100	23130.48	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1411	-2.59	2.38	12	0.01	-8892.00	9667.00	45100	20230816	-49.00	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44550	-48.37	20230822	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
55	20240822	111019	57	100.00	KONEX			N	N	N	N		N	23000	-100	5	-0.43	15482750	669	13.36	23300	23400	22700	26550	19650	23100	23143.12	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1411	-2.59	2.38	12	0.01	-8892.00	9667.00	45100	20230816	-49.00	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44550	-48.37	20230822	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
56	20240822	101018	57	100.00	KONEX			N	N	N	N		N	23300	200	2	0.87	14902850	644	12.86	23300	23400	22700	26550	19650	23100	23141.07	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1429	-2.62	2.41	12	0.01	-8892.00	9667.00	45100	20230816	-48.34	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	44550	-47.70	20230822	18400	26.63	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
57	20240822	091019	57	100.00	KONEX			N	N	N	N		N	23400	300	2	1.30	70050	3	0.06	23300	23400	23300	26550	19650	23100	23350.00	0.00	0	0	23833	23466	22783	22416	21733	23650	22600	31	3450	500	16170	50	1	6133210	1435	-2.63	2.42	12	0.00	-8892.00	9667.00	45100	20230816	-48.12	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	44550	-47.47	20230822	18400	27.17	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
58	20240821	161013	57	100.00	KONEX			N	N	N	N		N	23100	100	2	0.43	113931150	5007	114.11	23000	23150	22100	26450	19550	23000	22754.37	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1417	-2.60	2.39	12	0.08	-8892.00	9667.00	46350	20230814	-50.16	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	44800	-48.44	20230821	18400	25.54	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
59	20240821	151026	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	107449550	4724	107.66	23000	23150	22100	26450	19550	23000	22745.46	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1411	-2.59	2.38	12	0.08	-8892.00	9667.00	46350	20230814	-50.38	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44800	-48.66	20230821	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
60	20240821	141024	57	100.00	KONEX			N	N	N	N		N	23000	0	3	0.00	87401150	3854	87.83	23000	23100	22100	26450	19550	23000	22678.04	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1411	-2.59	2.38	12	0.06	-8892.00	9667.00	46350	20230814	-50.38	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44800	-48.66	20230821	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
61	20240821	131029	57	100.00	KONEX			N	N	N	N		N	23050	50	2	0.22	85032050	3751	85.48	23000	23100	22100	26450	19550	23000	22669.17	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1414	-2.59	2.38	12	0.06	-8892.00	9667.00	46350	20230814	-50.27	18400	20240417	25.27	31950	-27.86	20240104	18400	25.27	20240417	44800	-48.55	20230821	18400	25.27	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
62	20240821	121029	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	70748650	3129	71.31	23000	23000	22100	26450	19550	23000	22610.63	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1405	-2.58	2.37	12	0.05	-8892.00	9667.00	46350	20230814	-50.59	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	44800	-48.88	20230821	18400	24.46	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
63	20240821	111023	57	100.00	KONEX			N	N	N	N		N	22650	-350	5	-1.52	38778900	1728	39.38	23000	23000	22100	26450	19550	23000	22441.49	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1389	-2.55	2.34	12	0.03	-8892.00	9667.00	46350	20230814	-51.13	18400	20240417	23.10	31950	-29.11	20240104	18400	23.10	20240417	44800	-49.44	20230821	18400	23.10	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
64	20240821	101028	57	100.00	KONEX			N	N	N	N		N	22500	-500	5	-2.17	25576300	1144	26.07	23000	23000	22100	26450	19550	23000	22356.91	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1380	-2.53	2.33	12	0.02	-8892.00	9667.00	46350	20230814	-51.46	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	44800	-49.78	20230821	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
65	20240821	091020	57	100.00	KONEX			N	N	N	N		N	22900	-100	5	-0.43	4996450	223	5.08	23000	23000	22200	26450	19550	23000	22405.61	0.00	0	0	24000	23500	23050	22550	22100	23275	22325	31	3450	500	16100	50	1	6133210	1405	-2.58	2.37	12	0.00	-8892.00	9667.00	46350	20230814	-50.59	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	44800	-48.88	20230821	18400	24.46	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
66	20240820	161008	57	100.00	KONEX			N	N	N	N		N	23000	-350	5	-1.50	100577350	4388	90.10	23400	23550	22600	26850	19850	23350	22921.00	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1411	-2.59	2.38	12	0.07	-8892.00	9667.00	46350	20230814	-50.38	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44800	-48.66	20230821	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
67	20240820	151019	57	100.00	KONEX			N	N	N	N		N	22800	-550	5	-2.36	94608100	4127	84.74	23400	23550	22600	26850	19850	23350	22924.18	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1398	-2.56	2.36	12	0.07	-8892.00	9667.00	46350	20230814	-50.81	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	44800	-49.11	20230821	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
68	20240820	141016	57	100.00	KONEX			N	N	N	N		N	22750	-600	5	-2.57	72338000	3148	64.64	23400	23550	22750	26850	19850	23350	22979.03	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1395	-2.56	2.35	12	0.05	-8892.00	9667.00	46350	20230814	-50.92	18400	20240417	23.64	31950	-28.79	20240104	18400	23.64	20240417	44800	-49.22	20230821	18400	23.64	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
69	20240820	131019	57	100.00	KONEX			N	N	N	N		N	22800	-550	5	-2.36	64546500	2806	57.62	23400	23550	22800	26850	19850	23350	23003.03	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1398	-2.56	2.36	12	0.05	-8892.00	9667.00	46350	20230814	-50.81	18400	20240417	23.91	31950	-28.64	20240104	18400	23.91	20240417	44800	-49.11	20230821	18400	23.91	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
70	20240820	121012	57	100.00	KONEX			N	N	N	N		N	23000	-350	5	-1.50	54139600	2351	48.28	23400	23550	22900	26850	19850	23350	23028.33	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1411	-2.59	2.38	12	0.04	-8892.00	9667.00	46350	20230814	-50.38	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	44800	-48.66	20230821	18400	25.00	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
71	20240820	111011	57	100.00	KONEX			N	N	N	N		N	23250	-100	5	-0.43	50512100	2193	45.03	23400	23550	22950	26850	19850	23350	23033.33	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1426	-2.61	2.41	12	0.04	-8892.00	9667.00	46350	20230814	-49.84	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	44800	-48.10	20230821	18400	26.36	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
72	20240820	101008	57	100.00	KONEX			N	N	N	N		N	23350	0	3	0.00	47213400	2050	42.09	23400	23550	22950	26850	19850	23350	23030.93	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1432	-2.63	2.42	12	0.03	-8892.00	9667.00	46350	20230814	-49.62	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	44800	-47.88	20230821	18400	26.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
73	20240820	091012	57	100.00	KONEX			N	N	N	N		N	23550	200	2	0.86	210600	9	0.18	23400	23550	23350	26850	19850	23350	23400.00	0.00	0	0	25250	24300	23550	22600	21850	23925	22225	31	3500	500	16340	50	1	6133210	1444	-2.65	2.44	12	0.00	-8892.00	9667.00	46350	20230814	-49.19	18400	20240417	27.99	31950	-26.29	20240104	18400	27.99	20240417	44800	-47.43	20230821	18400	27.99	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
74	20240819	161000	57	100.00	KONEX			N	N	N	N		N	23350	-800	5	-3.31	114524500	4870	170.58	24400	24500	22800	27750	20550	24150	23516.32	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1432	-2.63	2.42	12	0.08	-8892.00	9667.00	46950	20230810	-50.27	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	44800	-47.88	20230821	18400	26.90	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
75	20240819	151009	57	100.00	KONEX			N	N	N	N		N	23300	-850	5	-3.52	106191550	4513	158.07	24400	24500	22800	27750	20550	24150	23530.15	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1429	-2.62	2.41	12	0.07	-8892.00	9667.00	46950	20230810	-50.37	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	44800	-47.99	20230821	18400	26.63	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
76	20240819	141010	57	100.00	KONEX			N	N	N	N		N	23500	-650	5	-2.69	85422700	3611	126.48	24400	24500	23000	27750	20550	24150	23656.24	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1441	-2.64	2.43	12	0.06	-8892.00	9667.00	46950	20230810	-49.95	18400	20240417	27.72	31950	-26.45	20240104	18400	27.72	20240417	44800	-47.54	20230821	18400	27.72	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
77	20240819	131005	57	100.00	KONEX			N	N	N	N		N	23800	-350	5	-1.45	49186200	2067	72.40	24400	24500	23600	27750	20550	24150	23795.94	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1460	-2.68	2.46	12	0.03	-8892.00	9667.00	46950	20230810	-49.31	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	44800	-46.88	20230821	18400	29.35	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
78	20240819	121005	57	100.00	KONEX			N	N	N	N		N	24000	-150	5	-0.62	43126050	1813	63.50	24400	24500	23600	27750	20550	24150	23787.12	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1472	-2.70	2.48	12	0.03	-8892.00	9667.00	46950	20230810	-48.88	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	44800	-46.43	20230821	18400	30.43	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
79	20240819	111006	57	100.00	KONEX			N	N	N	N		N	23900	-250	5	-1.04	38170250	1606	56.25	24400	24500	23600	27750	20550	24150	23767.28	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1466	-2.69	2.47	12	0.03	-8892.00	9667.00	46950	20230810	-49.09	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	44800	-46.65	20230821	18400	29.89	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
80	20240819	101006	57	100.00	KONEX			N	N	N	N		N	23900	-250	5	-1.04	21191450	893	31.28	24400	24500	23600	27750	20550	24150	23730.63	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1466	-2.69	2.47	12	0.01	-8892.00	9667.00	46950	20230810	-49.09	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	44800	-46.65	20230821	18400	29.89	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
81	20240819	091005	57	100.00	KONEX			N	N	N	N		N	23850	-300	5	-1.24	2987500	125	4.38	24400	24500	23850	27750	20550	24150	23900.00	0.00	0	0	24950	24550	24000	23600	23050	24750	23800	31	3600	500	16900	50	1	6133210	1463	-2.68	2.47	12	0.00	-8892.00	9667.00	46950	20230810	-49.20	18400	20240417	29.62	31950	-25.35	20240104	18400	29.62	20240417	44800	-46.76	20230821	18400	29.62	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
82	20240816	160957	57	100.00	KONEX			N	N	N	N		N	24150	150	2	0.62	68866300	2855	52.84	24000	24400	23450	27600	20400	24000	24121.30	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1481	-2.72	2.50	12	0.05	-8892.00	9667.00	47600	20230809	-49.26	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	45100	-46.45	20230816	18400	31.25	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
83	20240816	151002	57	100.00	KONEX			N	N	N	N		N	24100	100	2	0.42	67708900	2807	51.95	24000	24400	23450	27600	20400	24000	24121.45	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1478	-2.71	2.49	12	0.05	-8892.00	9667.00	47600	20230809	-49.37	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	45100	-46.56	20230816	18400	30.98	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
84	20240816	141004	57	100.00	KONEX			N	N	N	N		N	23950	-50	5	-0.21	59229800	2454	45.42	24000	24400	23450	27600	20400	24000	24136.02	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1469	-2.69	2.48	12	0.04	-8892.00	9667.00	47600	20230809	-49.68	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	45100	-46.90	20230816	18400	30.16	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
85	20240816	131007	57	100.00	KONEX			N	N	N	N		N	24150	150	2	0.62	52412850	2170	40.16	24000	24400	23450	27600	20400	24000	24153.39	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1481	-2.72	2.50	12	0.04	-8892.00	9667.00	47600	20230809	-49.26	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	45100	-46.45	20230816	18400	31.25	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
86	20240816	121000	57	100.00	KONEX			N	N	N	N		N	24200	200	2	0.83	39482950	1634	30.24	24000	24400	23450	27600	20400	24000	24163.37	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1484	-2.72	2.50	12	0.03	-8892.00	9667.00	47600	20230809	-49.16	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	45100	-46.34	20230816	18400	31.52	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
87	20240816	111005	57	100.00	KONEX			N	N	N	N		N	24200	200	2	0.83	29827450	1234	22.84	24000	24400	23450	27600	20400	24000	24171.35	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1484	-2.72	2.50	12	0.02	-8892.00	9667.00	47600	20230809	-49.16	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	45100	-46.34	20230816	18400	31.52	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
88	20240816	101001	57	100.00	KONEX			N	N	N	N		N	24200	200	2	0.83	17758150	733	13.57	24000	24400	23450	27600	20400	24000	24226.67	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1484	-2.72	2.50	12	0.01	-8892.00	9667.00	47600	20230809	-49.16	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	45100	-46.34	20230816	18400	31.52	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
89	20240816	091003	57	100.00	KONEX			N	N	N	N		N	24350	350	2	1.46	11745350	483	8.94	24000	24400	23900	27600	20400	24000	24317.49	0.00	0	0	24933	24466	23783	23316	22633	24700	23550	31	3600	500	16800	50	1	6133210	1493	-2.74	2.52	12	0.01	-8892.00	9667.00	47600	20230809	-48.84	18400	20240417	32.34	31950	-23.79	20240104	18400	32.34	20240417	45100	-46.01	20230816	18400	32.34	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
90	20240814	161002	57	100.00	KONEX			N	N	N	N		N	24000	600	2	2.56	128851300	5403	133.87	23100	24250	23100	26900	19900	23400	23848.10	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1472	-2.70	2.48	12	0.09	-8892.00	9667.00	48000	20230808	-50.00	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	46350	-48.22	20230814	18400	30.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
91	20240814	151004	57	100.00	KONEX			N	N	N	N		N	23700	300	2	1.28	125367050	5257	130.25	23100	24250	23100	26900	19900	23400	23847.64	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1454	-2.67	2.45	12	0.09	-8892.00	9667.00	48000	20230808	-50.63	18400	20240417	28.80	31950	-25.82	20240104	18400	28.80	20240417	46350	-48.87	20230814	18400	28.80	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
92	20240814	141009	57	100.00	KONEX			N	N	N	N		N	23950	550	2	2.35	123323250	5171	128.12	23100	24250	23100	26900	19900	23400	23849.01	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1469	-2.69	2.48	12	0.08	-8892.00	9667.00	48000	20230808	-50.10	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	46350	-48.33	20230814	18400	30.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
93	20240814	131006	57	100.00	KONEX			N	N	N	N		N	23850	450	2	1.92	116879600	4899	121.38	23100	24250	23100	26900	19900	23400	23857.85	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1463	-2.68	2.47	12	0.08	-8892.00	9667.00	48000	20230808	-50.31	18400	20240417	29.62	31950	-25.35	20240104	18400	29.62	20240417	46350	-48.54	20230814	18400	29.62	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
94	20240814	121001	57	100.00	KONEX			N	N	N	N		N	24250	850	2	3.63	101930000	4268	105.75	23100	24250	23100	26900	19900	23400	23882.38	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1487	-2.73	2.51	12	0.07	-8892.00	9667.00	48000	20230808	-49.48	18400	20240417	31.79	31950	-24.10	20240104	18400	31.79	20240417	46350	-47.68	20230814	18400	31.79	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
95	20240814	110956	57	100.00	KONEX			N	N	N	N		N	24150	750	2	3.21	86375700	3625	89.82	23100	24150	23100	26900	19900	23400	23827.78	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1481	-2.72	2.50	12	0.06	-8892.00	9667.00	48000	20230808	-49.69	18400	20240417	31.25	31950	-24.41	20240104	18400	31.25	20240417	46350	-47.90	20230814	18400	31.25	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
96	20240814	100953	57	100.00	KONEX			N	N	N	N		N	23750	350	2	1.50	23767050	1018	25.22	23100	23750	23100	26900	19900	23400	23346.81	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1457	-2.67	2.46	12	0.02	-8892.00	9667.00	48000	20230808	-50.52	18400	20240417	29.08	31950	-25.67	20240104	18400	29.08	20240417	46350	-48.76	20230814	18400	29.08	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
97	20240814	091029	57	100.00	KONEX			N	N	N	N		N	23300	-100	5	-0.43	12573000	544	13.48	23100	23600	23100	26900	19900	23400	23112.13	0.00	0	0	24000	23700	23200	22900	22400	23850	23050	31	3500	500	16380	50	1	6133210	1429	-2.62	2.41	12	0.01	-8892.00	9667.00	48000	20230808	-51.46	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	46350	-49.73	20230814	18400	26.63	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
98	20240813	160947	57	100.00	KONEX			N	N	N	N		N	23400	200	2	0.86	93991100	4036	312.63	23350	23500	22700	26650	19750	23200	23288.18	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1435	-2.63	2.42	12	0.07	-8892.00	9667.00	48700	20230807	-51.95	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	46350	-49.51	20230814	18400	27.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
99	20240813	150954	57	100.00	KONEX			N	N	N	N		N	23400	200	2	0.86	92921800	3990	309.06	23350	23500	22700	26650	19750	23200	23288.67	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1435	-2.63	2.42	12	0.07	-8892.00	9667.00	48700	20230807	-51.95	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	46350	-49.51	20230814	18400	27.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
100	20240813	140953	57	100.00	KONEX			N	N	N	N		N	23450	250	2	1.08	83916550	3603	279.09	23350	23500	22700	26650	19750	23200	23290.74	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1438	-2.64	2.43	12	0.06	-8892.00	9667.00	48700	20230807	-51.85	18400	20240417	27.45	31950	-26.60	20240104	18400	27.45	20240417	46350	-49.41	20230814	18400	27.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
101	20240813	130953	57	100.00	KONEX			N	N	N	N		N	23500	300	2	1.29	51510650	2219	171.88	23350	23500	22700	26650	19750	23200	23213.45	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1441	-2.64	2.43	12	0.04	-8892.00	9667.00	48700	20230807	-51.75	18400	20240417	27.72	31950	-26.45	20240104	18400	27.72	20240417	46350	-49.30	20230814	18400	27.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
102	20240813	120948	57	100.00	KONEX			N	N	N	N		N	23300	100	2	0.43	29120400	1258	97.44	23350	23500	22700	26650	19750	23200	23148.17	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1429	-2.62	2.41	12	0.02	-8892.00	9667.00	48700	20230807	-52.16	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	46350	-49.73	20230814	18400	26.63	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
103	20240813	110947	57	100.00	KONEX			N	N	N	N		N	23400	200	2	0.86	17550300	756	58.56	23350	23500	22700	26650	19750	23200	23214.68	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1435	-2.63	2.42	12	0.01	-8892.00	9667.00	48700	20230807	-51.95	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	46350	-49.51	20230814	18400	27.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
104	20240813	100947	57	100.00	KONEX			N	N	N	N		N	23100	-100	5	-0.43	4202400	182	14.10	23350	23350	22700	26650	19750	23200	23090.11	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1417	-2.60	2.39	12	0.00	-8892.00	9667.00	48700	20230807	-52.57	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	46350	-50.16	20230814	18400	25.54	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
105	20240813	090953	57	100.00	KONEX			N	N	N	N		N	23200	0	3	0.00	0	0	0.00	0	0	0	26650	19750	23200	0.00	0.00	0	0	23600	23400	23150	22950	22700	23500	23050	31	3450	500	16240	50	1	6133210	1423	-2.61	2.40	12	0.00	-8892.00	9667.00	48700	20230807	-52.36	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	46350	-49.95	20230814	18400	26.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
106	20240812	160938	57	100.00	KONEX			N	N	N	N		N	23200	300	2	1.31	29937750	1291	13.33	23100	23350	22900	26300	19500	22900	23189.58	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1423	-2.61	2.40	12	0.02	-8892.00	9667.00	49050	20230804	-52.70	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	46350	-49.95	20230814	18400	26.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
107	20240812	150941	57	100.00	KONEX			N	N	N	N		N	23200	300	2	1.31	26417250	1138	11.75	23100	23350	23100	26300	19500	22900	23213.75	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1423	-2.61	2.40	12	0.02	-8892.00	9667.00	49050	20230804	-52.70	18400	20240417	26.09	31950	-27.39	20240104	18400	26.09	20240417	46350	-49.95	20230814	18400	26.09	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
108	20240812	140941	57	100.00	KONEX			N	N	N	N		N	23250	350	2	1.53	24934550	1074	11.09	23100	23350	23100	26300	19500	22900	23216.53	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1426	-2.61	2.41	12	0.02	-8892.00	9667.00	49050	20230804	-52.60	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	46350	-49.84	20230814	18400	26.36	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
109	20240812	130937	57	100.00	KONEX			N	N	N	N		N	23100	200	2	0.87	22020750	948	9.79	23100	23350	23100	26300	19500	22900	23228.64	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1417	-2.60	2.39	12	0.02	-8892.00	9667.00	49050	20230804	-52.91	18400	20240417	25.54	31950	-27.70	20240104	18400	25.54	20240417	46350	-50.16	20230814	18400	25.54	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
110	20240812	120938	57	100.00	KONEX			N	N	N	N		N	23250	350	2	1.53	20423900	879	9.07	23100	23350	23100	26300	19500	22900	23235.38	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1426	-2.61	2.41	12	0.01	-8892.00	9667.00	49050	20230804	-52.60	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	46350	-49.84	20230814	18400	26.36	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
111	20240812	110940	57	100.00	KONEX			N	N	N	N		N	23250	350	2	1.53	14316850	616	6.36	23100	23350	23100	26300	19500	22900	23241.64	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1426	-2.61	2.41	12	0.01	-8892.00	9667.00	49050	20230804	-52.60	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	46350	-49.84	20230814	18400	26.36	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
112	20240812	100930	57	100.00	KONEX			N	N	N	N		N	23300	400	2	1.75	12920750	556	5.74	23100	23350	23100	26300	19500	22900	23238.76	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1429	-2.62	2.41	12	0.01	-8892.00	9667.00	49050	20230804	-52.50	18400	20240417	26.63	31950	-27.07	20240104	18400	26.63	20240417	46350	-49.73	20230814	18400	26.63	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
113	20240812	090929	57	100.00	KONEX			N	N	N	N		N	23350	450	2	1.97	4437650	192	1.98	23100	23350	23100	26300	19500	22900	23112.76	0.00	0	0	23700	23300	22900	22500	22100	23100	22300	31	3400	500	16030	50	1	6133210	1432	-2.63	2.42	12	0.00	-8892.00	9667.00	49050	20230804	-52.40	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	46350	-49.62	20230814	18400	26.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
114	20240809	160926	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	220875700	9688	409.64	23000	23300	22500	26250	19450	22850	22798.90	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1405	-2.58	2.37	12	0.16	-8892.00	9667.00	49500	20230803	-53.74	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	47600	-51.89	20230809	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
115	20240809	150946	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	196111100	8605	363.85	23000	23300	22500	26250	19450	22850	22790.37	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1401	-2.57	2.36	12	0.14	-8892.00	9667.00	49500	20230803	-53.84	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	47600	-52.00	20230809	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
116	20240809	140951	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	195335100	8571	362.41	23000	23300	22500	26250	19450	22850	22790.23	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1405	-2.58	2.37	12	0.14	-8892.00	9667.00	49500	20230803	-53.74	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	47600	-51.89	20230809	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
117	20240809	130943	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	185839000	8154	344.78	23000	23300	22500	26250	19450	22850	22791.15	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1405	-2.58	2.37	12	0.13	-8892.00	9667.00	49500	20230803	-53.74	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	47600	-51.89	20230809	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
118	20240809	120942	57	100.00	KONEX			N	N	N	N		N	22900	50	2	0.22	63834250	2772	117.21	23000	23300	22650	26250	19450	22850	23028.23	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1405	-2.58	2.37	12	0.05	-8892.00	9667.00	49500	20230803	-53.74	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	47600	-51.89	20230809	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
119	20240809	110935	57	100.00	KONEX			N	N	N	N		N	22850	0	3	0.00	53248900	2307	97.55	23000	23300	22650	26250	19450	22850	23081.45	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1401	-2.57	2.36	12	0.04	-8892.00	9667.00	49500	20230803	-53.84	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	47600	-52.00	20230809	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
120	20240809	100944	57	100.00	KONEX			N	N	N	N		N	22950	100	2	0.44	46277800	2001	84.61	23000	23300	22650	26250	19450	22850	23127.34	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1408	-2.58	2.37	12	0.03	-8892.00	9667.00	49500	20230803	-53.64	18400	20240417	24.73	31950	-28.17	20240104	18400	24.73	20240417	47600	-51.79	20230809	18400	24.73	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
121	20240809	090938	57	100.00	KONEX			N	N	N	N		N	23250	400	2	1.75	671750	29	1.23	23000	23300	23000	26250	19450	22850	23163.79	0.00	0	0	23650	23250	22500	22100	21350	23450	22300	31	3400	500	15990	50	1	6133210	1426	-2.61	2.41	12	0.00	-8892.00	9667.00	49500	20230803	-53.03	18400	20240417	26.36	31950	-27.23	20240104	18400	26.36	20240417	47600	-51.16	20230809	18400	26.36	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
122	20240808	160921	57	100.00	KONEX			N	N	N	N		N	22850	450	2	2.01	53432100	2365	58.02	22450	22900	21750	25750	19050	22400	22592.85	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1401	-2.57	2.36	12	0.04	-8892.00	9667.00	50400	20230802	-54.66	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	48000	-52.40	20230808	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
123	20240808	150934	57	100.00	KONEX			N	N	N	N		N	22850	450	2	2.01	52610000	2329	57.14	22450	22900	21750	25750	19050	22400	22589.09	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1401	-2.57	2.36	12	0.04	-8892.00	9667.00	50400	20230802	-54.66	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	48000	-52.40	20230808	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
124	20240808	140936	57	100.00	KONEX			N	N	N	N		N	22900	500	2	2.23	48495200	2149	52.72	22450	22900	21750	25750	19050	22400	22566.40	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1405	-2.58	2.37	12	0.04	-8892.00	9667.00	50400	20230802	-54.56	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	48000	-52.29	20230808	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
125	20240808	130934	57	100.00	KONEX			N	N	N	N		N	22900	500	2	2.23	40310150	1790	43.92	22450	22900	21750	25750	19050	22400	22519.64	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1405	-2.58	2.37	12	0.03	-8892.00	9667.00	50400	20230802	-54.56	18400	20240417	24.46	31950	-28.33	20240104	18400	24.46	20240417	48000	-52.29	20230808	18400	24.46	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
126	20240808	120938	57	100.00	KONEX			N	N	N	N		N	22850	450	2	2.01	34796800	1549	38.00	22450	22900	21750	25750	19050	22400	22464.04	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1401	-2.57	2.36	12	0.03	-8892.00	9667.00	50400	20230802	-54.66	18400	20240417	24.18	31950	-28.48	20240104	18400	24.18	20240417	48000	-52.40	20230808	18400	24.18	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
127	20240808	110932	57	100.00	KONEX			N	N	N	N		N	22700	300	2	1.34	26163400	1170	28.70	22450	22700	21750	25750	19050	22400	22361.88	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1392	-2.55	2.35	12	0.02	-8892.00	9667.00	50400	20230802	-54.96	18400	20240417	23.37	31950	-28.95	20240104	18400	23.37	20240417	48000	-52.71	20230808	18400	23.37	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
128	20240808	100929	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	12464300	558	13.69	22450	22500	21750	25750	19050	22400	22337.46	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1374	-2.52	2.32	12	0.01	-8892.00	9667.00	50400	20230802	-55.56	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	48000	-53.33	20230808	18400	21.74	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
129	20240808	090924	57	100.00	KONEX			N	N	N	N		N	22400	0	3	0.00	3835500	171	4.20	22450	22500	22400	25750	19050	22400	22429.82	0.00	0	0	23166	22782	22216	21832	21266	22975	22025	31	3350	500	15680	50	1	6133210	1374	-2.52	2.32	12	0.00	-8892.00	9667.00	50400	20230802	-55.56	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	48000	-53.33	20230808	18400	21.74	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
130	20240807	160910	57	100.00	KONEX			N	N	N	N		N	22400	300	2	1.36	90159050	4076	55.37	21750	22600	21650	25400	18800	22100	22119.49	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1374	-2.52	2.32	12	0.07	-8892.00	9667.00	51900	20230801	-56.84	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	48700	-54.00	20230807	18400	21.74	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
131	20240807	150922	57	100.00	KONEX			N	N	N	N		N	22450	350	2	1.58	89130450	4030	54.75	21750	22600	21650	25400	18800	22100	22116.74	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1377	-2.52	2.32	12	0.07	-8892.00	9667.00	51900	20230801	-56.74	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	48700	-53.90	20230807	18400	22.01	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
132	20240807	140929	57	100.00	KONEX			N	N	N	N		N	22500	400	2	1.81	86581050	3916	53.20	21750	22600	21650	25400	18800	22100	22109.56	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1380	-2.53	2.33	12	0.06	-8892.00	9667.00	51900	20230801	-56.65	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	48700	-53.80	20230807	18400	22.28	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
133	20240807	130922	57	100.00	KONEX			N	N	N	N		N	22300	200	2	0.90	48278200	2192	29.78	21750	22300	21650	25400	18800	22100	22024.73	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1368	-2.51	2.31	12	0.04	-8892.00	9667.00	51900	20230801	-57.03	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	48700	-54.21	20230807	18400	21.20	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
134	20240807	120925	57	100.00	KONEX			N	N	N	N		N	22200	100	2	0.45	38627000	1758	23.88	21750	22300	21650	25400	18800	22100	21972.13	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1362	-2.50	2.30	12	0.03	-8892.00	9667.00	51900	20230801	-57.23	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	48700	-54.41	20230807	18400	20.65	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
135	20240807	110924	57	100.00	KONEX			N	N	N	N		N	22150	50	2	0.23	30281650	1382	18.77	21750	22250	21650	25400	18800	22100	21911.47	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1359	-2.49	2.29	12	0.02	-8892.00	9667.00	51900	20230801	-57.32	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	48700	-54.52	20230807	18400	20.38	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
136	20240807	100917	57	100.00	KONEX			N	N	N	N		N	22050	-50	5	-0.23	17583300	804	10.92	21750	22250	21650	25400	18800	22100	21869.78	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1352	-2.48	2.28	12	0.01	-8892.00	9667.00	51900	20230801	-57.51	18400	20240417	19.84	31950	-30.99	20240104	18400	19.84	20240417	48700	-54.72	20230807	18400	19.84	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
137	20240807	090945	57	100.00	KONEX			N	N	N	N		N	21750	-350	5	-1.58	2525400	116	1.58	21750	21800	21750	25400	18800	22100	21770.69	0.00	0	0	23433	22766	21683	21016	19933	23100	21350	31	3300	500	15470	50	1	6133210	1334	-2.45	2.25	12	0.00	-8892.00	9667.00	51900	20230801	-58.09	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	48700	-55.34	20230807	18400	18.21	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
138	20240806	160906	57	100.00	KONEX			N	N	N	N		N	22100	800	2	3.76	160930800	7361	56.99	21000	22350	20600	24450	18150	21300	21862.30	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1355	-2.49	2.29	12	0.12	-8892.00	9667.00	51900	20230801	-57.42	18400	20240417	20.11	31950	-30.83	20240104	18400	20.11	20240417	48700	-54.62	20230807	18400	20.11	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
139	20240806	150919	57	100.00	KONEX			N	N	N	N		N	22300	1000	2	4.69	159225700	7284	56.40	21000	22350	20600	24450	18150	21300	21859.65	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1368	-2.51	2.31	12	0.12	-8892.00	9667.00	51900	20230801	-57.03	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	48700	-54.21	20230807	18400	21.20	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
140	20240806	140915	57	100.00	KONEX			N	N	N	N		N	22300	1000	2	4.69	140763100	6452	49.95	21000	22300	20600	24450	18150	21300	21816.97	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1368	-2.51	2.31	12	0.11	-8892.00	9667.00	51900	20230801	-57.03	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	48700	-54.21	20230807	18400	21.20	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
141	20240806	130918	57	100.00	KONEX			N	N	N	N		N	22000	700	2	3.29	118114800	5430	42.04	21000	22150	20600	24450	18150	21300	21752.27	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1349	-2.47	2.28	12	0.09	-8892.00	9667.00	51900	20230801	-57.61	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	48700	-54.83	20230807	18400	19.57	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
142	20240806	120920	57	100.00	KONEX			N	N	N	N		N	21950	650	2	3.05	111281650	5119	39.63	21000	22150	20600	24450	18150	21300	21738.94	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1346	-2.47	2.27	12	0.08	-8892.00	9667.00	51900	20230801	-57.71	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	48700	-54.93	20230807	18400	19.29	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
143	20240806	110908	57	100.00	KONEX			N	N	N	N		N	21950	650	2	3.05	99054900	4560	35.31	21000	22100	20600	24450	18150	21300	21722.57	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1346	-2.47	2.27	12	0.07	-8892.00	9667.00	51900	20230801	-57.71	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	48700	-54.93	20230807	18400	19.29	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
144	20240806	100907	57	100.00	KONEX			N	N	N	N		N	22050	750	2	3.52	76496500	3528	27.31	21000	22100	20600	24450	18150	21300	21682.68	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1352	-2.48	2.28	12	0.06	-8892.00	9667.00	51900	20230801	-57.51	18400	20240417	19.84	31950	-30.99	20240104	18400	19.84	20240417	48700	-54.72	20230807	18400	19.84	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
145	20240806	090915	57	100.00	KONEX			N	N	N	N		N	21650	350	2	1.64	15685600	738	5.71	21000	21800	20600	24450	18150	21300	21254.20	0.00	0	0	24300	22800	21950	20450	19600	22375	20025	31	3150	500	14910	50	1	6133210	1328	-2.43	2.24	12	0.01	-8892.00	9667.00	51900	20230801	-58.29	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	48700	-55.54	20230807	18400	17.66	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
146	20240805	160856	57	100.00	KONEX			N	N	N	N		N	21300	-2050	5	-8.78	286506850	12916	263.97	22500	23450	21100	26850	19850	23350	22182.32	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1306	-2.40	2.20	12	0.21	-8892.00	9667.00	51900	20230801	-58.96	18400	20240417	15.76	31950	-33.33	20240104	18400	15.76	20240417	48700	-56.26	20230807	18400	15.76	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
147	20240805	150911	57	100.00	KONEX			N	N	N	N		N	21400	-1950	5	-8.35	265976150	11952	244.27	22500	23450	21200	26850	19850	23350	22253.69	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1313	-2.41	2.21	12	0.19	-8892.00	9667.00	51900	20230801	-58.77	18400	20240417	16.30	31950	-33.02	20240104	18400	16.30	20240417	48700	-56.06	20230807	18400	16.30	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
148	20240805	140912	57	100.00	KONEX			N	N	N	N		N	21600	-1750	5	-7.49	228107050	10192	208.30	22500	23450	21600	26850	19850	23350	22380.99	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1325	-2.43	2.23	12	0.17	-8892.00	9667.00	51900	20230801	-58.38	18400	20240417	17.39	31950	-32.39	20240104	18400	17.39	20240417	48700	-55.65	20230807	18400	17.39	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
149	20240805	130911	57	100.00	KONEX			N	N	N	N		N	22500	-850	5	-3.64	187719600	8366	170.98	22500	23450	22200	26850	19850	23350	22438.39	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1380	-2.53	2.33	12	0.14	-8892.00	9667.00	51900	20230801	-56.65	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	48700	-53.80	20230807	18400	22.28	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
150	20240805	120906	57	100.00	KONEX			N	N	N	N		N	22500	-850	5	-3.64	164857800	7344	150.09	22500	23450	22200	26850	19850	23350	22447.96	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1380	-2.53	2.33	12	0.12	-8892.00	9667.00	51900	20230801	-56.65	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	48700	-53.80	20230807	18400	22.28	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
151	20240805	110904	57	100.00	KONEX			N	N	N	N		N	22650	-700	5	-3.00	93344400	4156	84.94	22500	23450	22200	26850	19850	23350	22460.15	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1389	-2.55	2.34	12	0.07	-8892.00	9667.00	51900	20230801	-56.36	18400	20240417	23.10	31950	-29.11	20240104	18400	23.10	20240417	48700	-53.49	20230807	18400	23.10	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
152	20240805	100902	57	100.00	KONEX			N	N	N	N		N	23000	-350	5	-1.50	58022950	2589	52.91	22500	23450	22200	26850	19850	23350	22411.34	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1411	-2.59	2.38	12	0.04	-8892.00	9667.00	51900	20230801	-55.68	18400	20240417	25.00	31950	-28.01	20240104	18400	25.00	20240417	48700	-52.77	20230807	18400	25.00	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
153	20240805	090858	57	100.00	KONEX			N	N	N	N		N	22200	-1150	5	-4.93	2791500	124	2.53	22500	23450	22200	26850	19850	23350	22512.10	0.00	0	0	24316	23832	23316	22832	22316	23575	22575	31	3500	500	16340	50	1	6133210	1362	-2.50	2.30	12	0.00	-8892.00	9667.00	51900	20230801	-57.23	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	48700	-54.41	20230807	18400	20.65	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
154	20240802	160850	57	100.00	KONEX			N	N	N	N		N	23350	-600	5	-2.51	113781050	4893	229.18	23800	23800	22800	27500	20400	23950	23253.84	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1432	-2.63	2.42	12	0.08	-8892.00	9667.00	51900	20230801	-55.01	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	50400	-53.67	20230802	18400	26.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
155	20240802	150850	57	100.00	KONEX			N	N	N	N		N	23350	-600	5	-2.51	113011050	4860	227.63	23800	23800	22800	27500	20400	23950	23253.30	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1432	-2.63	2.42	12	0.08	-8892.00	9667.00	51900	20230801	-55.01	18400	20240417	26.90	31950	-26.92	20240104	18400	26.90	20240417	50400	-53.67	20230802	18400	26.90	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
156	20240802	140854	57	100.00	KONEX			N	N	N	N		N	23400	-550	5	-2.30	89536750	3849	180.28	23800	23800	22800	27500	20400	23950	23262.34	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1435	-2.63	2.42	12	0.06	-8892.00	9667.00	51900	20230801	-54.91	18400	20240417	27.17	31950	-26.76	20240104	18400	27.17	20240417	50400	-53.57	20230802	18400	27.17	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
157	20240802	130850	57	100.00	KONEX			N	N	N	N		N	23500	-450	5	-1.88	67841850	2926	137.05	23800	23800	22800	27500	20400	23950	23185.87	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1441	-2.64	2.43	12	0.05	-8892.00	9667.00	51900	20230801	-54.72	18400	20240417	27.72	31950	-26.45	20240104	18400	27.72	20240417	50400	-53.37	20230802	18400	27.72	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
158	20240802	120851	57	100.00	KONEX			N	N	N	N		N	23450	-500	5	-2.09	63402100	2737	128.20	23800	23800	22800	27500	20400	23950	23164.82	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1438	-2.64	2.43	12	0.04	-8892.00	9667.00	51900	20230801	-54.82	18400	20240417	27.45	31950	-26.60	20240104	18400	27.45	20240417	50400	-53.47	20230802	18400	27.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
159	20240802	110850	57	100.00	KONEX			N	N	N	N		N	23450	-500	5	-2.09	55716550	2409	112.83	23800	23800	22800	27500	20400	23950	23128.50	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1438	-2.64	2.43	12	0.04	-8892.00	9667.00	51900	20230801	-54.82	18400	20240417	27.45	31950	-26.60	20240104	18400	27.45	20240417	50400	-53.47	20230802	18400	27.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
160	20240802	100846	57	100.00	KONEX			N	N	N	N		N	23450	-500	5	-2.09	7491750	322	15.08	23800	23800	23100	27500	20400	23950	23266.30	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1438	-2.64	2.43	12	0.01	-8892.00	9667.00	51900	20230801	-54.82	18400	20240417	27.45	31950	-26.60	20240104	18400	27.45	20240417	50400	-53.47	20230802	18400	27.45	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
161	20240802	090853	57	100.00	KONEX			N	N	N	N		N	23800	-150	5	-0.63	47600	2	0.09	23800	23800	23800	27500	20400	23950	23800.00	0.00	0	0	25016	24482	23966	23432	22916	24225	23175	31	3550	500	16760	50	1	6133210	1460	-2.68	2.46	12	0.00	-8892.00	9667.00	51900	20230801	-54.14	18400	20240417	29.35	31950	-25.51	20240104	18400	29.35	20240417	50400	-52.78	20230802	18400	29.35	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
162	20240801	160846	57	100.00	KONEX			N	N	N	N		N	23950	0	3	0.00	50964750	2135	78.46	24250	24500	23450	27500	20400	23950	23871.08	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1469	-2.69	2.48	12	0.03	-8892.00	9667.00	51900	20230801	-53.85	18400	20240417	30.16	31950	-25.04	20240104	18400	30.16	20240417	51900	-53.85	20230801	18400	30.16	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
163	20240801	150907	57	100.00	KONEX			N	N	N	N		N	24200	250	2	1.04	41455250	1739	63.91	24250	24500	23450	27500	20400	23950	23838.56	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1484	-2.72	2.50	12	0.03	-8892.00	9667.00	51900	20230801	-53.37	18400	20240417	31.52	31950	-24.26	20240104	18400	31.52	20240417	51900	-53.37	20230801	18400	31.52	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
164	20240801	140858	57	100.00	KONEX			N	N	N	N		N	24100	150	2	0.63	39988300	1678	61.67	24250	24500	23450	27500	20400	23950	23830.93	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1478	-2.71	2.49	12	0.03	-8892.00	9667.00	51900	20230801	-53.56	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	51900	-53.56	20230801	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
165	20240801	130850	57	100.00	KONEX			N	N	N	N		N	24000	50	2	0.21	34699100	1458	53.58	24250	24500	23450	27500	20400	23950	23799.11	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1472	-2.70	2.48	12	0.02	-8892.00	9667.00	51900	20230801	-53.76	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	51900	-53.76	20230801	18400	30.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
166	20240801	120854	57	100.00	KONEX			N	N	N	N		N	23900	-50	5	-0.21	31771200	1336	49.10	24250	24500	23450	27500	20400	23950	23780.84	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1466	-2.69	2.47	12	0.02	-8892.00	9667.00	51900	20230801	-53.95	18400	20240417	29.89	31950	-25.20	20240104	18400	29.89	20240417	51900	-53.95	20230801	18400	29.89	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
167	20240801	110855	57	100.00	KONEX			N	N	N	N		N	24000	50	2	0.21	18931250	799	29.36	24250	24500	23450	27500	20400	23950	23693.68	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1472	-2.70	2.48	12	0.01	-8892.00	9667.00	51900	20230801	-53.76	18400	20240417	30.43	31950	-24.88	20240104	18400	30.43	20240417	51900	-53.76	20230801	18400	30.43	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
168	20240801	100850	57	100.00	KONEX			N	N	N	N		N	24100	150	2	0.63	16338750	691	25.40	24250	24500	23450	27500	20400	23950	23645.08	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1478	-2.71	2.49	12	0.01	-8892.00	9667.00	51900	20230801	-53.56	18400	20240417	30.98	31950	-24.57	20240104	18400	30.98	20240417	51900	-53.56	20230801	18400	30.98	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N
169	20240801	090841	57	100.00	KONEX			N	N	N	N		N	24250	300	2	1.25	290950	12	0.44	24250	24250	24200	27500	20400	23950	24245.83	0.00	0	0	24916	24432	23716	23232	22516	24675	23475	31	3550	500	16760	50	1	6133210	1487	-2.73	2.51	12	0.00	-8892.00	9667.00	51900	20230801	-53.28	18400	20240417	31.79	31950	-24.10	20240104	18400	31.79	20240417	51900	-53.28	20230801	18400	31.79	20240417	0.00	N	260870	500	30 억		192	N	N	0	N	00	N