KissMeData/216400/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	160946	57	100.00	KONEX			N	N	N	N		N	7370	40	2	0.55	1128150	156	144.44	7360	7400	7100	8420	6240	7330	7231.73	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	568	-9.79	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.00	5650	20240626	30.44	10000	-26.30	20240315	5650	30.44	20240626	11000	-33.00	20231017	5650	30.44	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240830	150956	57	100.00	KONEX			N	N	N	N		N	7370	40	2	0.55	1128150	156	144.44	7360	7400	7100	8420	6240	7330	7231.73	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	568	-9.79	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.00	5650	20240626	30.44	10000	-26.30	20240315	5650	30.44	20240626	11000	-33.00	20231017	5650	30.44	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240830	140955	57	100.00	KONEX			N	N	N	N		N	7370	40	2	0.55	1062100	147	136.11	7360	7400	7100	8420	6240	7330	7225.17	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	568	-9.79	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.00	5650	20240626	30.44	10000	-26.30	20240315	5650	30.44	20240626	11000	-33.00	20231017	5650	30.44	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240830	130949	57	100.00	KONEX			N	N	N	N		N	7390	60	2	0.82	213440	29	26.85	7360	7400	7100	8420	6240	7330	7360.00	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.82	5650	20240626	30.80	10000	-26.10	20240315	5650	30.80	20240626	11000	-32.82	20231017	5650	30.80	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240830	120953	57	100.00	KONEX			N	N	N	N		N	7390	60	2	0.82	213440	29	26.85	7360	7400	7100	8420	6240	7330	7360.00	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.82	5650	20240626	30.80	10000	-26.10	20240315	5650	30.80	20240626	11000	-32.82	20231017	5650	30.80	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240830	111003	57	100.00	KONEX			N	N	N	N		N	7390	60	2	0.82	213440	29	26.85	7360	7400	7100	8420	6240	7330	7360.00	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.82	5650	20240626	30.80	10000	-26.10	20240315	5650	30.80	20240626	11000	-32.82	20231017	5650	30.80	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240830	100959	57	100.00	KONEX			N	N	N	N		N	7400	70	2	0.95	162000	22	20.37	7360	7400	7100	8420	6240	7330	7363.64	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.73	5650	20240626	30.97	10000	-26.00	20240315	5650	30.97	20240626	11000	-32.73	20231017	5650	30.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240830	091002	57	100.00	KONEX			N	N	N	N		N	7400	70	2	0.95	162000	22	20.37	7360	7400	7100	8420	6240	7330	7363.64	0.00	0	0	7563	7446	7223	7106	6883	7505	7165	39	1090	500	4690	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.73	5650	20240626	30.97	10000	-26.00	20240315	5650	30.97	20240626	11000	-32.73	20231017	5650	30.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240829	161001	57	100.00	KONEX			N	N	N	N		N	7330	-20	5	-0.27	790150	108	69.68	7000	7340	7000	8450	6250	7350	7316.20	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.36	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20231017	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240829	151010	57	100.00	KONEX			N	N	N	N		N	7330	-20	5	-0.27	790150	108	69.68	7000	7340	7000	8450	6250	7350	7316.20	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.36	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20231017	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240829	141010	57	100.00	KONEX			N	N	N	N		N	7330	-20	5	-0.27	790150	108	69.68	7000	7340	7000	8450	6250	7350	7316.20	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.36	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20231017	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240829	131012	57	100.00	KONEX			N	N	N	N		N	7330	-20	5	-0.27	790150	108	69.68	7000	7340	7000	8450	6250	7350	7316.20	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.36	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20231017	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240829	121011	57	100.00	KONEX			N	N	N	N		N	7330	-20	5	-0.27	233070	32	20.65	7000	7340	7000	8450	6250	7350	7283.44	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	565	-9.73	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.36	5650	20240626	29.73	10000	-26.70	20240315	5650	29.73	20240626	11000	-33.36	20231017	5650	29.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240829	111010	57	100.00	KONEX			N	N	N	N		N	7280	-70	5	-0.95	218470	30	19.35	7000	7340	7000	8450	6250	7350	7282.33	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	561	-9.67	2.63	12	0.00	-753.00	2767.00	11000	20231017	-33.82	5650	20240626	28.85	10000	-27.20	20240315	5650	28.85	20240626	11000	-33.82	20231017	5650	28.85	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240829	101004	57	100.00	KONEX			N	N	N	N		N	7320	-30	5	-0.41	108730	15	9.68	7000	7340	7000	8450	6250	7350	7248.67	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	564	-9.72	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.45	5650	20240626	29.56	10000	-26.80	20240315	5650	29.56	20240626	11000	-33.45	20231017	5650	29.56	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240829	091008	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7543	7446	7283	7186	7023	7365	7105	39	1100	500	4700	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240828	160937	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	1123520	155	48.74	7380	7380	7120	8450	6250	7350	7248.52	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240828	150944	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	1123520	155	48.74	7380	7380	7120	8450	6250	7350	7248.52	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240828	140946	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	470780	64	20.13	7380	7380	7350	8450	6250	7350	7355.94	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240828	130942	57	100.00	KONEX			N	N	N	N		N	7360	10	2	0.14	441380	60	18.87	7380	7380	7350	8450	6250	7350	7356.33	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	568	-9.77	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.09	5650	20240626	30.27	10000	-26.40	20240315	5650	30.27	20240626	11000	-33.09	20231017	5650	30.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240828	120940	57	100.00	KONEX			N	N	N	N		N	7380	30	2	0.41	7380	1	0.31	7380	7380	7380	8450	6250	7350	7380.00	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240828	110940	57	100.00	KONEX			N	N	N	N		N	7380	30	2	0.41	7380	1	0.31	7380	7380	7380	8450	6250	7350	7380.00	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240828	101009	57	100.00	KONEX			N	N	N	N		N	7380	30	2	0.41	7380	1	0.31	7380	7380	7380	8450	6250	7350	7380.00	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240828	090957	57	100.00	KONEX			N	N	N	N		N	7380	30	2	0.41	7380	1	0.31	7380	7380	7380	8450	6250	7350	7380.00	0.00	0	0	7583	7466	7283	7166	6983	7525	7225	39	1100	500	4700	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240827	160937	57	100.00	KONEX			N	N	N	N		N	7350	200	2	2.80	2292320	318	48.92	7190	7400	7100	8220	6080	7150	7208.55	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240827	150942	57	100.00	KONEX			N	N	N	N		N	7350	200	2	2.80	2292320	318	48.92	7190	7400	7100	8220	6080	7150	7208.55	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240827	140945	57	100.00	KONEX			N	N	N	N		N	7350	200	2	2.80	1775750	246	37.85	7190	7400	7100	8220	6080	7150	7218.50	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	567	-9.76	2.66	12	0.00	-753.00	2767.00	11000	20231017	-33.18	5650	20240626	30.09	10000	-26.50	20240315	5650	30.09	20240626	11000	-33.18	20231017	5650	30.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240827	130947	57	100.00	KONEX			N	N	N	N		N	7380	230	2	3.22	1088200	151	23.23	7190	7400	7100	8220	6080	7150	7206.62	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240827	120949	57	100.00	KONEX			N	N	N	N		N	7380	230	2	3.22	1088200	151	23.23	7190	7400	7100	8220	6080	7150	7206.62	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240827	110945	57	100.00	KONEX			N	N	N	N		N	7390	240	2	3.36	467120	64	9.85	7190	7400	7190	8220	6080	7150	7298.75	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	570	-9.81	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.82	5650	20240626	30.80	10000	-26.10	20240315	5650	30.80	20240626	11000	-32.82	20231017	5650	30.80	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240827	100943	57	100.00	KONEX			N	N	N	N		N	7400	250	2	3.50	230600	32	4.92	7190	7400	7190	8220	6080	7150	7206.25	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	571	-9.83	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.73	5650	20240626	30.97	10000	-26.00	20240315	5650	30.97	20240626	11000	-32.73	20231017	5650	30.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240827	090943	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	0	0	0.00	0	0	0	8220	6080	7150	0.00	0.00	0	0	7156	7152	7146	7142	7136	7155	7145	39	1070	500	4570	10	1	7711315	551	-9.50	2.58	12	0.00	-753.00	2767.00	11000	20231017	-35.00	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11000	-35.00	20231017	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240826	160929	57	100.00	KONEX			N	N	N	N		N	7150	-20	5	-0.28	4645740	650	43.16	7140	7150	7140	8240	6100	7170	7147.29	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	551	-9.50	2.58	12	0.01	-753.00	2767.00	11000	20231017	-35.00	5650	20240626	26.55	10000	-28.50	20240315	5650	26.55	20240626	11000	-35.00	20231017	5650	26.55	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240826	150937	57	100.00	KONEX			N	N	N	N		N	7140	-30	5	-0.42	357000	50	3.32	7140	7140	7140	8240	6100	7170	7140.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	551	-9.48	2.58	12	0.00	-753.00	2767.00	11000	20231017	-35.09	5650	20240626	26.37	10000	-28.60	20240315	5650	26.37	20240626	11000	-35.09	20231017	5650	26.37	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240826	140941	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240826	130941	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240826	120935	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240826	110939	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240826	100940	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240826	090935	57	100.00	KONEX			N	N	N	N		N	7170	0	3	0.00	0	0	0.00	0	0	0	8240	6100	7170	0.00	0.00	0	0	7663	7416	7103	6856	6543	7540	6980	39	1070	500	4580	10	1	7711315	553	-9.52	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240823	160930	57	100.00	KONEX			N	N	N	N		N	7170	-510	5	-6.64	10598910	1506	331.72	7100	7350	6790	8830	6530	7680	7037.79	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	553	-9.52	2.59	12	0.02	-753.00	2767.00	11000	20231017	-34.82	5650	20240626	26.90	10000	-28.30	20240315	5650	26.90	20240626	11000	-34.82	20231017	5650	26.90	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240823	150938	57	100.00	KONEX			N	N	N	N		N	7130	-550	5	-7.16	9173410	1306	287.67	7100	7350	6790	8830	6530	7680	7024.05	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	550	-9.47	2.58	12	0.02	-753.00	2767.00	11000	20231017	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240823	140938	57	100.00	KONEX			N	N	N	N		N	7090	-590	5	-7.68	7105360	1007	221.81	7100	7350	6830	8830	6530	7680	7055.97	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	547	-9.42	2.56	12	0.01	-753.00	2767.00	11000	20231017	-35.55	5650	20240626	25.49	10000	-29.10	20240315	5650	25.49	20240626	11000	-35.55	20231017	5650	25.49	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240823	130938	57	100.00	KONEX			N	N	N	N		N	7100	-580	5	-7.55	5057990	715	157.49	7100	7350	6920	8830	6530	7680	7074.11	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	548	-9.43	2.57	12	0.01	-753.00	2767.00	11000	20231017	-35.45	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11000	-35.45	20231017	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240823	120936	57	100.00	KONEX			N	N	N	N		N	7100	-580	5	-7.55	2931970	413	90.97	7100	7350	6990	8830	6530	7680	7099.20	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	548	-9.43	2.57	12	0.01	-753.00	2767.00	11000	20231017	-35.45	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11000	-35.45	20231017	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240823	110933	57	100.00	KONEX			N	N	N	N		N	7200	-480	5	-6.25	2210890	310	68.28	7100	7350	7000	8830	6530	7680	7131.90	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	555	-9.56	2.60	12	0.00	-753.00	2767.00	11000	20231017	-34.55	5650	20240626	27.43	10000	-28.00	20240315	5650	27.43	20240626	11000	-34.55	20231017	5650	27.43	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240823	100937	57	100.00	KONEX			N	N	N	N		N	7340	-340	5	-4.43	930380	128	28.19	7100	7350	7000	8830	6530	7680	7268.59	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	566	-9.75	2.65	12	0.00	-753.00	2767.00	11000	20231017	-33.27	5650	20240626	29.91	10000	-26.60	20240315	5650	29.91	20240626	11000	-33.27	20231017	5650	29.91	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240823	090936	57	100.00	KONEX			N	N	N	N		N	7680	0	3	0.00	0	0	0.00	0	0	0	8830	6530	7680	0.00	0.00	0	0	8466	8072	7336	6942	6206	8270	7140	39	1150	500	4910	10	1	7711315	592	-10.20	2.78	12	0.00	-753.00	2767.00	11000	20231017	-30.18	5650	20240626	35.93	10000	-23.20	20240315	5650	35.93	20240626	11000	-30.18	20231017	5650	35.93	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240822	160930	57	100.00	KONEX			N	N	N	N		N	7680	950	2	14.12	3153660	454	6.84	6790	7730	6600	7730	5730	6730	6946.39	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	592	-10.20	2.78	12	0.01	-753.00	2767.00	11000	20231017	-30.18	5650	20240626	35.93	10000	-23.20	20240315	5650	35.93	20240626	11000	-30.18	20231017	5650	35.93	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240822	150938	57	100.00	KONEX			N	N	N	N		N	7720	990	2	14.71	3000980	433	6.53	6790	7730	6600	7730	5730	6730	6930.67	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	595	-10.25	2.79	12	0.01	-753.00	2767.00	11000	20231017	-29.82	5650	20240626	36.64	10000	-22.80	20240315	5650	36.64	20240626	11000	-29.82	20231017	5650	36.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240822	140939	57	100.00	KONEX			N	N	N	N		N	7730	1000	1	14.86	2608930	380	5.73	6790	7730	6600	7730	5730	6730	6865.61	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	596	-10.27	2.79	12	0.00	-753.00	2767.00	11000	20231017	-29.73	5650	20240626	36.81	10000	-22.70	20240315	5650	36.81	20240626	11000	-29.73	20231017	5650	36.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240822	130939	57	100.00	KONEX			N	N	N	N		N	6940	210	2	3.12	1784910	265	3.99	6790	7000	6600	7730	5730	6730	6735.51	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	535	-9.22	2.51	12	0.00	-753.00	2767.00	11000	20231017	-36.91	5650	20240626	22.83	10000	-30.60	20240315	5650	22.83	20240626	11000	-36.91	20231017	5650	22.83	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240822	120942	57	100.00	KONEX			N	N	N	N		N	6950	220	2	3.27	1619410	241	3.63	6790	7000	6600	7730	5730	6730	6719.54	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	536	-9.23	2.51	12	0.00	-753.00	2767.00	11000	20231017	-36.82	5650	20240626	23.01	10000	-30.50	20240315	5650	23.01	20240626	11000	-36.82	20231017	5650	23.01	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240822	110934	57	100.00	KONEX			N	N	N	N		N	7000	270	2	4.01	1429960	213	3.21	6790	7000	6600	7730	5730	6730	6713.43	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240822	100933	57	100.00	KONEX			N	N	N	N		N	6790	60	2	0.89	1150620	172	2.59	6790	6790	6600	7730	5730	6730	6689.65	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	524	-9.02	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240822	090934	57	100.00	KONEX			N	N	N	N		N	6730	0	3	0.00	0	0	0.00	0	0	0	7730	5730	6730	0.00	0.00	0	0	6950	6840	6670	6560	6390	6755	6475	39	1000	500	4300	10	1	7711315	519	-8.94	2.43	12	0.00	-753.00	2767.00	11000	20231017	-38.82	5650	20240626	19.12	10000	-32.70	20240315	5650	19.12	20240626	11000	-38.82	20231017	5650	19.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240821	160928	57	100.00	KONEX			N	N	N	N		N	6730	140	2	2.12	44625790	6634	227.19	6780	6780	6500	7570	5610	6590	6726.83	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	519	-8.94	2.43	12	0.09	-753.00	2767.00	11000	20231017	-38.82	5650	20240626	19.12	10000	-32.70	20240315	5650	19.12	20240626	11000	-38.82	20231017	5650	19.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240821	150941	57	100.00	KONEX			N	N	N	N		N	6730	140	2	2.12	44619060	6633	227.16	6780	6780	6500	7570	5610	6590	6726.83	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	519	-8.94	2.43	12	0.09	-753.00	2767.00	11000	20231017	-38.82	5650	20240626	19.12	10000	-32.70	20240315	5650	19.12	20240626	11000	-38.82	20231017	5650	19.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240821	140938	57	100.00	KONEX			N	N	N	N		N	6730	140	2	2.12	365330	56	1.92	6780	6780	6500	7570	5610	6590	6523.75	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	519	-8.94	2.43	12	0.00	-753.00	2767.00	11000	20231017	-38.82	5650	20240626	19.12	10000	-32.70	20240315	5650	19.12	20240626	11000	-38.82	20231017	5650	19.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240821	130943	57	100.00	KONEX			N	N	N	N		N	6780	190	2	2.88	6780	1	0.03	6780	6780	6780	7570	5610	6590	6780.00	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240821	120943	57	100.00	KONEX			N	N	N	N		N	6780	190	2	2.88	6780	1	0.03	6780	6780	6780	7570	5610	6590	6780.00	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240821	110937	57	100.00	KONEX			N	N	N	N		N	6780	190	2	2.88	6780	1	0.03	6780	6780	6780	7570	5610	6590	6780.00	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240821	100942	57	100.00	KONEX			N	N	N	N		N	6780	190	2	2.88	6780	1	0.03	6780	6780	6780	7570	5610	6590	6780.00	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240821	090933	57	100.00	KONEX			N	N	N	N		N	6590	0	3	0.00	0	0	0.00	0	0	0	7570	5610	6590	0.00	0.00	0	0	6943	6766	6613	6436	6283	6690	6360	39	980	500	4210	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240820	160922	57	100.00	KONEX			N	N	N	N		N	6590	-60	5	-0.90	19010880	2920	27.43	6790	6790	6460	7640	5660	6650	6510.58	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	508	-8.75	2.38	12	0.04	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240820	150933	57	100.00	KONEX			N	N	N	N		N	6600	-50	5	-0.75	18874550	2899	27.23	6790	6790	6500	7640	5660	6650	6510.71	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	509	-8.76	2.39	12	0.04	-753.00	2767.00	11000	20231017	-40.00	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11000	-40.00	20231017	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240820	140931	57	100.00	KONEX			N	N	N	N		N	6630	-20	5	-0.30	18016550	2769	26.01	6790	6790	6500	7640	5660	6650	6506.52	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	511	-8.80	2.40	12	0.04	-753.00	2767.00	11000	20231017	-39.73	5650	20240626	17.35	10000	-33.70	20240315	5650	17.35	20240626	11000	-39.73	20231017	5650	17.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240820	130933	57	100.00	KONEX			N	N	N	N		N	6650	0	3	0.00	16989030	2611	24.52	6790	6790	6500	7640	5660	6650	6506.71	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	513	-8.83	2.40	12	0.03	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240820	120927	57	100.00	KONEX			N	N	N	N		N	6650	0	3	0.00	16989030	2611	24.52	6790	6790	6500	7640	5660	6650	6506.71	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	513	-8.83	2.40	12	0.03	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240820	110926	57	100.00	KONEX			N	N	N	N		N	6720	70	2	1.05	3288670	505	4.74	6790	6790	6510	7640	5660	6650	6512.22	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	518	-8.92	2.43	12	0.01	-753.00	2767.00	11000	20231017	-38.91	5650	20240626	18.94	10000	-32.80	20240315	5650	18.94	20240626	11000	-38.91	20231017	5650	18.94	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240820	100923	57	100.00	KONEX			N	N	N	N		N	6750	100	2	1.50	26840	4	0.04	6790	6790	6510	7640	5660	6650	6710.00	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	521	-8.96	2.44	12	0.00	-753.00	2767.00	11000	20231017	-38.64	5650	20240626	19.47	10000	-32.50	20240315	5650	19.47	20240626	11000	-38.64	20231017	5650	19.47	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240820	090926	57	100.00	KONEX			N	N	N	N		N	6790	140	2	2.11	13580	2	0.02	6790	6790	6790	7640	5660	6650	6790.00	0.00	0	0	7190	6920	6710	6440	6230	6815	6335	39	990	500	4250	10	1	7711315	524	-9.02	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240819	160915	57	100.00	KONEX			N	N	N	N		N	6650	-270	5	-3.90	70292530	10647	6825.00	6980	6980	6500	7950	5890	6920	6602.10	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	513	-8.83	2.40	12	0.14	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240819	150924	57	100.00	KONEX			N	N	N	N		N	6660	-260	5	-3.76	70259280	10642	6821.79	6980	6980	6500	7950	5890	6920	6602.07	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	514	-8.84	2.41	12	0.14	-753.00	2767.00	11000	20231017	-39.45	5650	20240626	17.88	10000	-33.40	20240315	5650	17.88	20240626	11000	-39.45	20231017	5650	17.88	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240819	140925	57	100.00	KONEX			N	N	N	N		N	6790	-130	5	-1.88	66899160	10133	6495.51	6980	6980	6500	7950	5890	6920	6602.11	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	524	-9.02	2.45	12	0.13	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240819	130920	57	100.00	KONEX			N	N	N	N		N	6790	-130	5	-1.88	66899160	10133	6495.51	6980	6980	6500	7950	5890	6920	6602.11	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	524	-9.02	2.45	12	0.13	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240819	120920	57	100.00	KONEX			N	N	N	N		N	6790	-130	5	-1.88	66899160	10133	6495.51	6980	6980	6500	7950	5890	6920	6602.11	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	524	-9.02	2.45	12	0.13	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240819	110922	57	100.00	KONEX			N	N	N	N		N	6790	-130	5	-1.88	66899160	10133	6495.51	6980	6980	6500	7950	5890	6920	6602.11	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	524	-9.02	2.45	12	0.13	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240819	100923	57	100.00	KONEX			N	N	N	N		N	6790	-130	5	-1.88	60283230	9130	5852.56	6980	6980	6600	7950	5890	6920	6602.76	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	524	-9.02	2.45	12	0.12	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240819	090921	57	100.00	KONEX			N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	7950	5890	6920	0.00	0.00	0	0	7113	7016	6903	6806	6693	7065	6855	39	1030	500	4420	10	1	7711315	534	-9.19	2.50	12	0.00	-753.00	2767.00	11000	20231017	-37.09	5650	20240626	22.48	10000	-30.80	20240315	5650	22.48	20240626	11000	-37.09	20231017	5650	22.48	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240816	160914	57	100.00	KONEX			N	N	N	N		N	6920	140	2	2.06	1072940	156	81.25	6790	7000	6790	7790	5770	6780	6877.82	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	534	-9.19	2.50	12	0.00	-753.00	2767.00	11000	20231017	-37.09	5650	20240626	22.48	10000	-30.80	20240315	5650	22.48	20240626	11000	-37.09	20231017	5650	22.48	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240816	150917	57	100.00	KONEX			N	N	N	N		N	6920	140	2	2.06	1072940	156	81.25	6790	7000	6790	7790	5770	6780	6877.82	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	534	-9.19	2.50	12	0.00	-753.00	2767.00	11000	20231017	-37.09	5650	20240626	22.48	10000	-30.80	20240315	5650	22.48	20240626	11000	-37.09	20231017	5650	22.48	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240816	140920	57	100.00	KONEX			N	N	N	N		N	6920	140	2	2.06	1072940	156	81.25	6790	7000	6790	7790	5770	6780	6877.82	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	534	-9.19	2.50	12	0.00	-753.00	2767.00	11000	20231017	-37.09	5650	20240626	22.48	10000	-30.80	20240315	5650	22.48	20240626	11000	-37.09	20231017	5650	22.48	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240816	130922	57	100.00	KONEX			N	N	N	N		N	6800	20	2	0.29	225860	33	17.19	6790	7000	6790	7790	5770	6780	6844.24	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	524	-9.03	2.46	12	0.00	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240816	120917	57	100.00	KONEX			N	N	N	N		N	6940	160	2	2.36	219060	32	16.67	6790	7000	6790	7790	5770	6780	6845.62	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	535	-9.22	2.51	12	0.00	-753.00	2767.00	11000	20231017	-36.91	5650	20240626	22.83	10000	-30.60	20240315	5650	22.83	20240626	11000	-36.91	20231017	5650	22.83	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240816	110920	57	100.00	KONEX			N	N	N	N		N	6940	160	2	2.36	177420	26	13.54	6790	7000	6790	7790	5770	6780	6823.85	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	535	-9.22	2.51	12	0.00	-753.00	2767.00	11000	20231017	-36.91	5650	20240626	22.83	10000	-30.60	20240315	5650	22.83	20240626	11000	-36.91	20231017	5650	22.83	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240816	100918	57	100.00	KONEX			N	N	N	N		N	7000	220	2	3.24	149900	22	11.46	6790	7000	6790	7790	5770	6780	6813.64	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240816	090919	57	100.00	KONEX			N	N	N	N		N	7000	220	2	3.24	149900	22	11.46	6790	7000	6790	7790	5770	6780	6813.64	0.00	0	0	6866	6822	6746	6702	6626	6785	6665	39	1010	500	4330	10	1	7711315	540	-9.30	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240814	160918	57	100.00	KONEX			N	N	N	N		N	6780	110	2	1.65	1287840	192	564.71	6790	6790	6670	7670	5670	6670	6707.50	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240814	150920	57	100.00	KONEX			N	N	N	N		N	6780	110	2	1.65	1287840	192	564.71	6790	6790	6670	7670	5670	6670	6707.50	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240814	140924	57	100.00	KONEX			N	N	N	N		N	6670	0	3	0.00	507190	76	223.53	6790	6790	6670	7670	5670	6670	6673.55	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240814	130922	57	100.00	KONEX			N	N	N	N		N	6670	0	3	0.00	507190	76	223.53	6790	6790	6670	7670	5670	6670	6673.55	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240814	120916	57	100.00	KONEX			N	N	N	N		N	6670	0	3	0.00	373790	56	164.71	6790	6790	6670	7670	5670	6670	6674.82	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240814	110913	57	100.00	KONEX			N	N	N	N		N	6670	0	3	0.00	373790	56	164.71	6790	6790	6670	7670	5670	6670	6674.82	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240814	100912	57	100.00	KONEX			N	N	N	N		N	6670	0	3	0.00	327100	49	144.12	6790	6790	6670	7670	5670	6670	6675.51	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240814	090944	57	100.00	KONEX			N	N	N	N		N	6790	120	2	1.80	13580	2	5.88	6790	6790	6790	7670	5670	6670	6790.00	0.00	0	0	6830	6750	6710	6630	6590	6730	6610	39	1000	500	4260	10	1	7711315	524	-9.02	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240813	160903	57	100.00	KONEX			N	N	N	N		N	6670	0	3	0.00	227040	34	12.23	6790	6790	6670	7670	5670	6670	6677.65	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240813	150910	57	100.00	KONEX			N	N	N	N		N	6680	10	2	0.15	26940	4	1.44	6790	6790	6680	7670	5670	6670	6735.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	515	-8.87	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.27	5650	20240626	18.23	10000	-33.20	20240315	5650	18.23	20240626	11000	-39.27	20231017	5650	18.23	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240813	140910	57	100.00	KONEX			N	N	N	N		N	6680	10	2	0.15	26940	4	1.44	6790	6790	6680	7670	5670	6670	6735.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	515	-8.87	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.27	5650	20240626	18.23	10000	-33.20	20240315	5650	18.23	20240626	11000	-39.27	20231017	5650	18.23	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240813	130911	57	100.00	KONEX			N	N	N	N		N	6680	10	2	0.15	26940	4	1.44	6790	6790	6680	7670	5670	6670	6735.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	515	-8.87	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.27	5650	20240626	18.23	10000	-33.20	20240315	5650	18.23	20240626	11000	-39.27	20231017	5650	18.23	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240813	120904	57	100.00	KONEX			N	N	N	N		N	6680	10	2	0.15	26940	4	1.44	6790	6790	6680	7670	5670	6670	6735.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	515	-8.87	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.27	5650	20240626	18.23	10000	-33.20	20240315	5650	18.23	20240626	11000	-39.27	20231017	5650	18.23	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240813	110903	57	100.00	KONEX			N	N	N	N		N	6680	10	2	0.15	26940	4	1.44	6790	6790	6680	7670	5670	6670	6735.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	515	-8.87	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.27	5650	20240626	18.23	10000	-33.20	20240315	5650	18.23	20240626	11000	-39.27	20231017	5650	18.23	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240813	100904	57	100.00	KONEX			N	N	N	N		N	6780	110	2	1.65	13570	2	0.72	6790	6790	6780	7670	5670	6670	6785.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240813	090909	57	100.00	KONEX			N	N	N	N		N	6790	120	2	1.80	6790	1	0.36	6790	6790	6790	7670	5670	6670	6790.00	0.00	0	0	6890	6780	6690	6580	6490	6835	6635	39	1000	500	4260	10	1	7711315	524	-9.02	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240812	160857	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1842220	278	13.71	6600	6800	6600	7650	5670	6660	6626.69	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240812	150859	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1842220	278	13.71	6600	6800	6600	7650	5670	6660	6626.69	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240812	140859	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1835550	277	13.67	6600	6800	6600	7650	5670	6660	6626.53	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240812	130855	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1835550	277	13.67	6600	6800	6600	7650	5670	6660	6626.53	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240812	120855	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1835550	277	13.67	6600	6800	6600	7650	5670	6660	6626.53	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240812	110857	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1835550	277	13.67	6600	6800	6600	7650	5670	6660	6626.53	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240812	100849	57	100.00	KONEX			N	N	N	N		N	6670	10	2	0.15	1835550	277	13.67	6600	6800	6600	7650	5670	6660	6626.53	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	514	-8.86	2.41	12	0.00	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240812	090848	57	100.00	KONEX			N	N	N	N		N	6790	130	2	1.95	666790	101	4.98	6600	6790	6600	7650	5670	6660	6601.88	0.00	0	0	6806	6732	6666	6592	6526	6700	6560	39	990	500	4260	10	1	7711315	524	-9.02	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240809	160844	57	100.00	KONEX			N	N	N	N		N	6660	-30	5	-0.45	13464480	2027	87.67	6690	6740	6600	7690	5690	6690	6642.57	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	514	-8.84	2.41	12	0.03	-753.00	2767.00	11000	20231017	-39.45	5650	20240626	17.88	10000	-33.40	20240315	5650	17.88	20240626	11000	-39.45	20231017	5650	17.88	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240809	150904	57	100.00	KONEX			N	N	N	N		N	6660	-30	5	-0.45	11040240	1663	71.93	6690	6740	6600	7690	5690	6690	6638.75	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	514	-8.84	2.41	12	0.02	-753.00	2767.00	11000	20231017	-39.45	5650	20240626	17.88	10000	-33.40	20240315	5650	17.88	20240626	11000	-39.45	20231017	5650	17.88	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240809	140908	57	100.00	KONEX			N	N	N	N		N	6670	-20	5	-0.30	9182210	1383	59.82	6690	6740	6600	7690	5690	6690	6639.34	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	514	-8.86	2.41	12	0.02	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240809	130901	57	100.00	KONEX			N	N	N	N		N	6600	-90	5	-1.35	7159140	1078	46.63	6690	6740	6600	7690	5690	6690	6641.13	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	509	-8.76	2.39	12	0.01	-753.00	2767.00	11000	20231017	-40.00	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11000	-40.00	20231017	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240809	120859	57	100.00	KONEX			N	N	N	N		N	6690	0	3	0.00	7033200	1059	45.80	6690	6740	6600	7690	5690	6690	6641.36	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	516	-8.88	2.42	12	0.01	-753.00	2767.00	11000	20231017	-39.18	5650	20240626	18.41	10000	-33.10	20240315	5650	18.41	20240626	11000	-39.18	20231017	5650	18.41	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240809	110853	57	100.00	KONEX			N	N	N	N		N	6690	0	3	0.00	3058980	458	19.81	6690	6740	6630	7690	5690	6690	6679.00	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	516	-8.88	2.42	12	0.01	-753.00	2767.00	11000	20231017	-39.18	5650	20240626	18.41	10000	-33.10	20240315	5650	18.41	20240626	11000	-39.18	20231017	5650	18.41	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240809	100901	57	100.00	KONEX			N	N	N	N		N	6630	-60	5	-0.90	2638710	395	17.08	6690	6740	6630	7690	5690	6690	6680.28	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	511	-8.80	2.40	12	0.01	-753.00	2767.00	11000	20231017	-39.73	5650	20240626	17.35	10000	-33.70	20240315	5650	17.35	20240626	11000	-39.73	20231017	5650	17.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240809	090856	57	100.00	KONEX			N	N	N	N		N	6740	50	2	0.75	1786380	267	11.55	6690	6740	6690	7690	5690	6690	6690.56	0.00	0	0	6976	6832	6726	6582	6476	6780	6530	39	1000	500	4280	10	1	7711315	520	-8.95	2.44	12	0.00	-753.00	2767.00	11000	20231017	-38.73	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11000	-38.73	20231017	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240808	160840	57	100.00	KONEX			N	N	N	N		N	6690	-200	5	-2.90	15543580	2312	181.33	6860	6870	6620	7920	5860	6890	6723.00	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	516	-8.88	2.42	12	0.03	-753.00	2767.00	11000	20231017	-39.18	5650	20240626	18.41	10000	-33.10	20240315	5650	18.41	20240626	11000	-39.18	20231017	5650	18.41	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240808	150852	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	13266610	1972	154.67	6860	6870	6620	7920	5860	6890	6727.49	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	524	-9.02	2.45	12	0.03	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240808	140854	57	100.00	KONEX			N	N	N	N		N	6850	-40	5	-0.58	6510930	955	74.90	6860	6870	6760	7920	5860	6890	6817.73	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	528	-9.10	2.48	12	0.01	-753.00	2767.00	11000	20231017	-37.73	5650	20240626	21.24	10000	-31.50	20240315	5650	21.24	20240626	11000	-37.73	20231017	5650	21.24	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240808	130852	57	100.00	KONEX			N	N	N	N		N	6870	-20	5	-0.29	5572970	817	64.08	6860	6870	6790	7920	5860	6890	6821.26	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	530	-9.12	2.48	12	0.01	-753.00	2767.00	11000	20231017	-37.55	5650	20240626	21.59	10000	-31.30	20240315	5650	21.59	20240626	11000	-37.55	20231017	5650	21.59	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240808	120857	57	100.00	KONEX			N	N	N	N		N	6870	-20	5	-0.29	4887100	716	56.16	6860	6870	6800	7920	5860	6890	6825.56	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	530	-9.12	2.48	12	0.01	-753.00	2767.00	11000	20231017	-37.55	5650	20240626	21.59	10000	-31.30	20240315	5650	21.59	20240626	11000	-37.55	20231017	5650	21.59	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240808	110851	57	100.00	KONEX			N	N	N	N		N	6870	-20	5	-0.29	4887100	716	56.16	6860	6870	6800	7920	5860	6890	6825.56	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	530	-9.12	2.48	12	0.01	-753.00	2767.00	11000	20231017	-37.55	5650	20240626	21.59	10000	-31.30	20240315	5650	21.59	20240626	11000	-37.55	20231017	5650	21.59	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240808	100848	57	100.00	KONEX			N	N	N	N		N	6870	-20	5	-0.29	4749700	696	54.59	6860	6870	6800	7920	5860	6890	6824.28	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	530	-9.12	2.48	12	0.01	-753.00	2767.00	11000	20231017	-37.55	5650	20240626	21.59	10000	-31.30	20240315	5650	21.59	20240626	11000	-37.55	20231017	5650	21.59	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240808	090844	57	100.00	KONEX			N	N	N	N		N	6890	0	3	0.00	0	0	0.00	0	0	0	7920	5860	6890	0.00	0.00	0	0	7403	7146	6923	6666	6443	7035	6555	39	1030	500	4400	10	1	7711315	531	-9.15	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.36	5650	20240626	21.95	10000	-31.10	20240315	5650	21.95	20240626	11000	-37.36	20231017	5650	21.95	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
130	20240807	160829	57	100.00	KONEX			N	N	N	N		N	6890	-240	5	-3.37	8578780	1275	156.25	7180	7180	6700	8190	6070	7130	6728.45	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	531	-9.15	2.49	12	0.02	-753.00	2767.00	11000	20231017	-37.36	5650	20240626	21.95	10000	-31.10	20240315	5650	21.95	20240626	11000	-37.36	20231017	5650	21.95	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
131	20240807	150842	57	100.00	KONEX			N	N	N	N		N	6900	-230	5	-3.23	7883330	1172	143.63	7180	7180	6700	8190	6070	7130	6726.39	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	532	-9.16	2.49	12	0.02	-753.00	2767.00	11000	20231017	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
132	20240807	140848	57	100.00	KONEX			N	N	N	N		N	6920	-210	5	-2.95	5524340	821	100.61	7180	7180	6700	8190	6070	7130	6728.79	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	534	-9.19	2.50	12	0.01	-753.00	2767.00	11000	20231017	-37.09	5650	20240626	22.48	10000	-30.80	20240315	5650	22.48	20240626	11000	-37.09	20231017	5650	22.48	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
133	20240807	130842	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	4839490	719	88.11	7180	7180	6700	8190	6070	7130	6730.86	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	540	-9.30	2.53	12	0.01	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
134	20240807	120845	57	100.00	KONEX			N	N	N	N		N	7000	-130	5	-1.82	4839490	719	88.11	7180	7180	6700	8190	6070	7130	6730.86	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	540	-9.30	2.53	12	0.01	-753.00	2767.00	11000	20231017	-36.36	5650	20240626	23.89	10000	-30.00	20240315	5650	23.89	20240626	11000	-36.36	20231017	5650	23.89	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
135	20240807	110842	57	100.00	KONEX			N	N	N	N		N	7100	-30	5	-0.42	906630	134	16.42	7180	7180	6700	8190	6070	7130	6765.90	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	548	-9.43	2.57	12	0.00	-753.00	2767.00	11000	20231017	-35.45	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11000	-35.45	20231017	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
136	20240807	100837	57	100.00	KONEX			N	N	N	N		N	7180	50	2	0.70	7180	1	0.12	7180	7180	7180	8190	6070	7130	7180.00	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	554	-9.54	2.59	12	0.00	-753.00	2767.00	11000	20231017	-34.73	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11000	-34.73	20231017	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
137	20240807	090904	57	100.00	KONEX			N	N	N	N		N	7130	0	3	0.00	0	0	0.00	0	0	0	8190	6070	7130	0.00	0.00	0	0	7683	7406	7103	6826	6523	7255	6675	39	1060	500	4560	10	1	7711315	550	-9.47	2.58	12	0.00	-753.00	2767.00	11000	20231017	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
138	20240806	160827	57	100.00	KONEX			N	N	N	N		N	7130	-360	5	-4.81	5627060	816	19.81	7200	7380	6800	8610	6370	7490	6895.91	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	550	-9.47	2.58	12	0.01	-753.00	2767.00	11000	20231017	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
139	20240806	150839	57	100.00	KONEX			N	N	N	N		N	7130	-360	5	-4.81	5627060	816	19.81	7200	7380	6800	8610	6370	7490	6895.91	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	550	-9.47	2.58	12	0.01	-753.00	2767.00	11000	20231017	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
140	20240806	140835	57	100.00	KONEX			N	N	N	N		N	7130	-360	5	-4.81	5627060	816	19.81	7200	7380	6800	8610	6370	7490	6895.91	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	550	-9.47	2.58	12	0.01	-753.00	2767.00	11000	20231017	-35.18	5650	20240626	26.19	10000	-28.70	20240315	5650	26.19	20240626	11000	-35.18	20231017	5650	26.19	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
141	20240806	130837	57	100.00	KONEX			N	N	N	N		N	7180	-310	5	-4.14	3621990	524	12.72	7200	7380	6800	8610	6370	7490	6912.19	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	554	-9.54	2.59	12	0.01	-753.00	2767.00	11000	20231017	-34.73	5650	20240626	27.08	10000	-28.20	20240315	5650	27.08	20240626	11000	-34.73	20231017	5650	27.08	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
142	20240806	120839	57	100.00	KONEX			N	N	N	N		N	7100	-390	5	-5.21	2232010	323	7.84	7200	7380	6800	8610	6370	7490	6910.25	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	548	-9.43	2.57	12	0.00	-753.00	2767.00	11000	20231017	-35.45	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11000	-35.45	20231017	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
143	20240806	110828	57	100.00	KONEX			N	N	N	N		N	7100	-390	5	-5.21	2133610	309	7.50	7200	7380	6800	8610	6370	7490	6904.89	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	548	-9.43	2.57	12	0.00	-753.00	2767.00	11000	20231017	-35.45	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11000	-35.45	20231017	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
144	20240806	100828	57	100.00	KONEX			N	N	N	N		N	7100	-390	5	-5.21	1991610	289	7.02	7200	7380	6800	8610	6370	7490	6891.38	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	548	-9.43	2.57	12	0.00	-753.00	2767.00	11000	20231017	-35.45	5650	20240626	25.66	10000	-29.00	20240315	5650	25.66	20240626	11000	-35.45	20231017	5650	25.66	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
145	20240806	090834	57	100.00	KONEX			N	N	N	N		N	7380	-110	5	-1.47	113380	16	0.39	7200	7380	7000	8610	6370	7490	7086.25	0.00	0	0	8216	7852	7126	6762	6036	8035	6945	39	1120	500	4790	10	1	7711315	569	-9.80	2.67	12	0.00	-753.00	2767.00	11000	20231017	-32.91	5650	20240626	30.62	10000	-26.20	20240315	5650	30.62	20240626	11000	-32.91	20231017	5650	30.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
146	20240805	160817	57	100.00	KONEX			N	N	N	N		N	7490	740	2	10.96	27182300	4119	299.13	6780	7490	6400	7760	5740	6750	6599.25	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	578	-9.95	2.71	12	0.05	-753.00	2767.00	11000	20231017	-31.91	5650	20240626	32.57	10000	-25.10	20240315	5650	32.57	20240626	11000	-31.91	20231017	5650	32.57	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
147	20240805	150832	57	100.00	KONEX			N	N	N	N		N	6450	-300	5	-4.44	21195300	3218	233.70	6780	6780	6400	7760	5740	6750	6586.48	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	497	-8.57	2.33	12	0.04	-753.00	2767.00	11000	20231017	-41.36	5650	20240626	14.16	10000	-35.50	20240315	5650	14.16	20240626	11000	-41.36	20231017	5650	14.16	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
148	20240805	140833	57	100.00	KONEX			N	N	N	N		N	6600	-150	5	-2.22	20287450	3077	223.46	6780	6780	6500	7760	5740	6750	6593.26	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	509	-8.76	2.39	12	0.04	-753.00	2767.00	11000	20231017	-40.00	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11000	-40.00	20231017	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
149	20240805	130831	57	100.00	KONEX			N	N	N	N		N	6640	-110	5	-1.63	19624250	2975	216.05	6780	6780	6540	7760	5740	6750	6596.39	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	512	-8.82	2.40	12	0.04	-753.00	2767.00	11000	20231017	-39.64	5650	20240626	17.52	10000	-33.60	20240315	5650	17.52	20240626	11000	-39.64	20231017	5650	17.52	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
150	20240805	120826	57	100.00	KONEX			N	N	N	N		N	6650	-100	5	-1.48	6530730	976	70.88	6780	6780	6570	7760	5740	6750	6691.32	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
151	20240805	110826	57	100.00	KONEX			N	N	N	N		N	6650	-100	5	-1.48	6510780	973	70.66	6780	6780	6570	7760	5740	6750	6691.45	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
152	20240805	100824	57	100.00	KONEX			N	N	N	N		N	6670	-80	5	-1.19	4138750	616	44.73	6780	6780	6670	7760	5740	6750	6718.75	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	514	-8.86	2.41	12	0.01	-753.00	2767.00	11000	20231017	-39.36	5650	20240626	18.05	10000	-33.30	20240315	5650	18.05	20240626	11000	-39.36	20231017	5650	18.05	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
153	20240805	090818	57	100.00	KONEX			N	N	N	N		N	6780	30	2	0.44	6780	1	0.07	6780	6780	6780	7760	5740	6750	6780.00	0.00	0	0	7230	6990	6750	6510	6270	6870	6390	39	1010	500	4320	10	1	7711315	523	-9.00	2.45	12	0.00	-753.00	2767.00	11000	20231017	-38.36	5650	20240626	20.00	10000	-32.20	20240315	5650	20.00	20240626	11000	-38.36	20231017	5650	20.00	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
154	20240802	160812	57	100.00	KONEX			N	N	N	N		N	6750	-140	5	-2.03	9194600	1377	617.49	6990	6990	6510	7920	5860	6890	6677.27	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	521	-8.96	2.44	12	0.02	-753.00	2767.00	11000	20231017	-38.64	5650	20240626	19.47	10000	-32.50	20240315	5650	19.47	20240626	11000	-38.64	20231017	5650	19.47	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
155	20240802	150811	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	9187850	1376	617.04	6990	6990	6510	7920	5860	6890	6677.22	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
156	20240802	140815	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	9187850	1376	617.04	6990	6990	6510	7920	5860	6890	6677.22	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
157	20240802	130811	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	8429560	1262	565.92	6990	6990	6510	7920	5860	6890	6679.52	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
158	20240802	120812	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	8225860	1232	552.47	6990	6990	6510	7920	5860	6890	6676.83	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
159	20240802	110813	57	100.00	KONEX			N	N	N	N		N	6790	-100	5	-1.45	8164750	1223	548.43	6990	6990	6510	7920	5860	6890	6676.00	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	524	-9.02	2.45	12	0.02	-753.00	2767.00	11000	20231017	-38.27	5650	20240626	20.18	10000	-32.10	20240315	5650	20.18	20240626	11000	-38.27	20231017	5650	20.18	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
160	20240802	100807	57	100.00	KONEX			N	N	N	N		N	6870	-20	5	-0.29	5176040	766	343.50	6990	6990	6600	7920	5860	6890	6757.23	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	530	-9.12	2.48	12	0.01	-753.00	2767.00	11000	20231017	-37.55	5650	20240626	21.59	10000	-31.30	20240315	5650	21.59	20240626	11000	-37.55	20231017	5650	21.59	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
161	20240802	090815	57	100.00	KONEX			N	N	N	N		N	6990	100	2	1.45	2103990	301	134.98	6990	6990	6990	7920	5860	6890	6990.00	0.00	0	0	6970	6930	6910	6870	6850	6920	6860	39	1030	500	4400	10	1	7711315	539	-9.28	2.53	12	0.00	-753.00	2767.00	11000	20231017	-36.45	5650	20240626	23.72	10000	-30.10	20240315	5650	23.72	20240626	11000	-36.45	20231017	5650	23.72	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
162	20240801	160808	57	100.00	KONEX			N	N	N	N		N	6890	-10	5	-0.14	1538530	223	719.35	6950	6950	6890	7930	5870	6900	6899.24	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	531	-9.15	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.36	5650	20240626	21.95	10000	-31.10	20240315	5650	21.95	20240626	11000	-37.36	20231017	5650	21.95	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
163	20240801	150829	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	1524750	221	712.90	6950	6950	6890	7930	5870	6900	6899.32	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
164	20240801	140819	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	1524750	221	712.90	6950	6950	6890	7930	5870	6900	6899.32	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
165	20240801	130811	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	1524750	221	712.90	6950	6950	6890	7930	5870	6900	6899.32	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
166	20240801	120816	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	1524750	221	712.90	6950	6950	6890	7930	5870	6900	6899.32	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	532	-9.16	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.27	5650	20240626	22.12	10000	-31.00	20240315	5650	22.12	20240626	11000	-37.27	20231017	5650	22.12	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
167	20240801	110816	57	100.00	KONEX			N	N	N	N		N	6890	-10	5	-0.14	504770	73	235.48	6950	6950	6890	7930	5870	6900	6914.66	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	531	-9.15	2.49	12	0.00	-753.00	2767.00	11000	20231017	-37.36	5650	20240626	21.95	10000	-31.10	20240315	5650	21.95	20240626	11000	-37.36	20231017	5650	21.95	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
168	20240801	100811	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	208500	30	96.77	6950	6950	6950	7930	5870	6900	6950.00	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	536	-9.23	2.51	12	0.00	-753.00	2767.00	11000	20231017	-36.82	5650	20240626	23.01	10000	-30.50	20240315	5650	23.01	20240626	11000	-36.82	20231017	5650	23.01	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
169	20240801	090803	57	100.00	KONEX			N	N	N	N		N	6950	50	2	0.72	104250	15	48.39	6950	6950	6950	7930	5870	6900	6950.00	0.00	0	0	7100	7000	6900	6800	6700	6950	6750	39	1030	500	4410	10	1	7711315	536	-9.23	2.51	12	0.00	-753.00	2767.00	11000	20231017	-36.82	5650	20240626	23.01	10000	-30.50	20240315	5650	23.01	20240626	11000	-36.82	20231017	5650	23.01	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N