KissMeData/233250/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	161006	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	1072500	76	760.00	13990	14500	13990	16080	11900	13990	14111.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17500	-20.00	20230913	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20240830	151018	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	1072500	76	760.00	13990	14500	13990	16080	11900	13990	14111.84	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17500	-20.00	20230913	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20240830	141016	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	764500	54	540.00	13990	14500	13990	16080	11900	13990	14157.41	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17500	-20.00	20230913	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20240830	131009	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	764500	54	540.00	13990	14500	13990	16080	11900	13990	14157.41	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17500	-20.00	20230913	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20240830	121014	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	764500	54	540.00	13990	14500	13990	16080	11900	13990	14157.41	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17500	-20.00	20230913	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20240830	111025	57	100.00	KONEX			N	N	N	N		N	14000	10	2	0.07	764500	54	540.00	13990	14500	13990	16080	11900	13990	14157.41	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	245	-17.86	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.00	8600	20240612	62.79	17000	-17.65	20240105	8600	62.79	20240612	17500	-20.00	20230913	8600	62.79	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20240830	101020	57	100.00	KONEX			N	N	N	N		N	14500	510	2	3.65	170900	12	120.00	13990	14500	13990	16080	11900	13990	14241.67	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	253	-18.49	1.27	12	0.00	-784.00	11449.00	17500	20230913	-17.14	8600	20240612	68.60	17000	-14.71	20240105	8600	68.60	20240612	17500	-17.14	20230913	8600	68.60	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20240830	091023	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20240829	161021	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	139900	10	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20240829	151032	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	139900	10	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20240829	141031	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	139900	10	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20240829	131033	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	139900	10	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20240829	121032	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	139900	10	0.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20240829	111031	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20240829	101025	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20240829	091029	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20240828	160956	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20240828	151004	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20240828	141007	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20240828	131002	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20240828	121000	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20240828	111001	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20240828	101029	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20240828	091018	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20240827	160957	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	419700	30	1000.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20240827	151001	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	419700	30	1000.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20240827	141006	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	195860	14	466.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20240827	131008	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	195860	14	466.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20240827	121009	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	195860	14	466.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20240827	111005	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	195860	14	466.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20240827	101003	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	166.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20240827	091004	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20240826	160948	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20240826	150958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20240826	141001	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20240826	131001	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20240826	120956	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20240826	110959	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20240826	101001	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	100.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20240826	090954	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20240823	160950	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	50.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20240823	150958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	50.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20240823	140958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	50.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20240823	130957	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	50.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20240823	120956	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	41970	3	50.00	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20240823	110953	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20240823	100957	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20240823	090956	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20240822	160950	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	83940	6	66.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20240822	150958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	83940	6	66.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20240822	140959	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	83940	6	66.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20240822	130959	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	83940	6	66.67	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20240822	121003	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	55.56	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20240822	110953	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	69950	5	55.56	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20240822	100953	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20240822	090953	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20240821	160948	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20240821	151000	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20240821	140958	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20240821	131004	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20240821	121003	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20240821	110957	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20240821	101002	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	125910	9	29.03	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20240821	090953	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	13990	13990	13990	13990	13990	13990	13990	11	2090	500	8670	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20240820	160942	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	433690	31	620.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20240820	150953	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	433690	31	620.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20240820	140950	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	433690	31	620.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20240820	130953	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	433690	31	620.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20240820	120947	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	433690	31	620.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20240820	110945	57	100.00	KONEX			N	N	N	N		N	13990	490	2	3.63	349750	25	500.00	13990	13990	13990	15520	11480	13500	13990.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20240820	100943	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20240820	090946	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13500	13500	13500	13500	13500	13500	13500	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20240819	160934	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20240819	150944	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20240819	140944	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20240819	130940	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20240819	120940	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20240819	110941	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20240819	100942	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	67500	5	5.56	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20240819	090940	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	0	0	0.00	0	0	0	15520	11480	13500	0.00	0.00	0	0	13833	13666	13333	13166	12833	13750	13250	11	2020	500	8370	10	1	1746534	236	-17.22	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20240816	160932	57	100.00	KONEX			N	N	N	N		N	13500	500	2	3.85	1184710	90	236.84	13490	13500	13000	14950	11050	13000	13163.44	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	236	-17.22	1.18	12	0.01	-784.00	11449.00	17500	20230913	-22.86	8600	20240612	56.98	17000	-20.59	20240105	8600	56.98	20240612	17500	-22.86	20230913	8600	56.98	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20240816	150936	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	337250	25	65.79	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.91	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20240816	140939	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	337250	25	65.79	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.91	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20240816	130941	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	337250	25	65.79	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.91	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20240816	120936	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	337250	25	65.79	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.91	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20240816	110940	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	296780	22	57.89	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	17500	20230913	-22.91	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20240816	100937	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20240816	090939	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13000	13000	13000	13000	13000	13000	13000	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20240814	160937	57	100.00	KONEX			N	N	N	N		N	13000	-100	5	-0.76	494000	38	475.00	13000	13000	13000	15060	11140	13100	13000.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20240814	150939	57	100.00	KONEX			N	N	N	N		N	13000	-100	5	-0.76	494000	38	475.00	13000	13000	13000	15060	11140	13100	13000.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20240814	140944	57	100.00	KONEX			N	N	N	N		N	13000	-100	5	-0.76	494000	38	475.00	13000	13000	13000	15060	11140	13100	13000.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20240814	130941	57	100.00	KONEX			N	N	N	N		N	13000	-100	5	-0.76	143000	11	137.50	13000	13000	13000	15060	11140	13100	13000.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20240814	120936	57	100.00	KONEX			N	N	N	N		N	13000	-100	5	-0.76	143000	11	137.50	13000	13000	13000	15060	11140	13100	13000.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20240814	110932	57	100.00	KONEX			N	N	N	N		N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20240814	100930	57	100.00	KONEX			N	N	N	N		N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20240814	091003	57	100.00	KONEX			N	N	N	N		N	13100	0	3	0.00	0	0	0.00	0	0	0	15060	11140	13100	0.00	0.00	0	0	13100	13100	13100	13100	13100	13100	13100	11	1960	500	8120	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20240813	160922	57	100.00	KONEX			N	N	N	N		N	13100	-20	5	-0.15	104800	8	30.77	13100	13100	13100	15080	11160	13120	13100.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20240813	150929	57	100.00	KONEX			N	N	N	N		N	13100	-20	5	-0.15	104800	8	30.77	13100	13100	13100	15080	11160	13120	13100.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20240813	140929	57	100.00	KONEX			N	N	N	N		N	13100	-20	5	-0.15	104800	8	30.77	13100	13100	13100	15080	11160	13120	13100.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20240813	130929	57	100.00	KONEX			N	N	N	N		N	13100	-20	5	-0.15	52400	4	15.38	13100	13100	13100	15080	11160	13120	13100.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20240813	120924	57	100.00	KONEX			N	N	N	N		N	13100	-20	5	-0.15	52400	4	15.38	13100	13100	13100	15080	11160	13120	13100.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.71	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.14	8600	20240612	52.33	17000	-22.94	20240105	8600	52.33	20240612	17500	-25.14	20230913	8600	52.33	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20240813	110922	57	100.00	KONEX			N	N	N	N		N	13120	0	3	0.00	0	0	0.00	0	0	0	15080	11160	13120	0.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20240813	100923	57	100.00	KONEX			N	N	N	N		N	13120	0	3	0.00	0	0	0.00	0	0	0	15080	11160	13120	0.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20240813	090928	57	100.00	KONEX			N	N	N	N		N	13120	0	3	0.00	0	0	0.00	0	0	0	15080	11160	13120	0.00	0.00	0	0	13713	13416	13203	12906	12693	13565	13055	11	1960	500	8130	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20240812	160915	57	100.00	KONEX			N	N	N	N		N	13120	620	2	4.96	340740	26	236.36	12990	13500	12990	14370	10630	12500	13105.38	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20240812	150918	57	100.00	KONEX			N	N	N	N		N	13120	620	2	4.96	340740	26	236.36	12990	13500	12990	14370	10630	12500	13105.38	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20240812	140918	57	100.00	KONEX			N	N	N	N		N	13120	620	2	4.96	340740	26	236.36	12990	13500	12990	14370	10630	12500	13105.38	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20240812	130913	57	100.00	KONEX			N	N	N	N		N	13120	620	2	4.96	340740	26	236.36	12990	13500	12990	14370	10630	12500	13105.38	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20240812	120914	57	100.00	KONEX			N	N	N	N		N	13120	620	2	4.96	130820	10	90.91	12990	13500	12990	14370	10630	12500	13082.00	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	229	-16.73	1.15	12	0.00	-784.00	11449.00	17500	20230913	-25.03	8600	20240612	52.56	17000	-22.82	20240105	8600	52.56	20240612	17500	-25.03	20230913	8600	52.56	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20240812	110916	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	9.09	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	17500	20230913	-25.77	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20240812	100907	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	9.09	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	17500	20230913	-25.77	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20240812	090906	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	14493	13496	12993	11996	11493	13995	12495	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.57	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20240809	160903	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	145440	11	0.00	12490	13990	12490	14360	10620	12490	13221.82	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.57	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20240809	150922	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	145440	11	0.00	12490	13990	12490	14360	10620	12490	13221.82	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.57	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20240809	140927	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	145440	11	0.00	12490	13990	12490	14360	10620	12490	13221.82	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.57	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20240809	130920	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	145440	11	0.00	12490	13990	12490	14360	10620	12490	13221.82	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.57	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20240809	120918	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	145440	11	0.00	12490	13990	12490	14360	10620	12490	13221.82	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.57	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20240809	110911	57	100.00	KONEX			N	N	N	N		N	13000	510	2	4.08	132940	10	0.00	12490	13990	12490	14360	10620	12490	13294.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	17500	20230913	-25.71	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20240809	100920	57	100.00	KONEX			N	N	N	N		N	13990	1500	2	12.01	119940	9	0.00	12490	13990	12490	14360	10620	12490	13326.67	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	244	-17.84	1.22	12	0.00	-784.00	11449.00	17500	20230913	-20.06	8600	20240612	62.67	17000	-17.71	20240105	8600	62.67	20240612	17500	-20.06	20230913	8600	62.67	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20240809	090914	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20240808	160858	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20240808	150910	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20240808	140912	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20240808	130910	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20240808	120915	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20240808	110909	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20240808	100906	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20240808	090902	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12490	12490	12490	12490	12490	12490	12490	11	1870	500	7740	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20240807	160847	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20240807	150859	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20240807	140906	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20240807	130859	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20240807	120902	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20240807	110900	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20240807	100855	57	100.00	KONEX			N	N	N	N		N	12490	500	2	4.17	12490	1	10.00	12490	12490	12490	13780	10200	11990	12490.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	218	-15.93	1.09	12	0.00	-784.00	11449.00	17500	20230913	-28.63	8600	20240612	45.23	17000	-26.53	20240105	8600	45.23	20240612	17500	-28.63	20230913	8600	45.23	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20240807	090921	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12003	11996	11993	11986	11983	11995	11985	11	1790	500	7430	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	17500	20230913	-31.49	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	17500	-31.49	20230913	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20240806	160844	57	100.00	KONEX			N	N	N	N		N	11990	-1000	5	-7.70	119910	10	1000.00	12000	12000	11990	14930	11050	12990	11991.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.39	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	17500	-31.49	20230913	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20240806	150856	57	100.00	KONEX			N	N	N	N		N	11990	-1000	5	-7.70	119910	10	1000.00	12000	12000	11990	14930	11050	12990	11991.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.39	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	17500	-31.49	20230913	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20240806	140852	57	100.00	KONEX			N	N	N	N		N	11990	-1000	5	-7.70	119910	10	1000.00	12000	12000	11990	14930	11050	12990	11991.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.39	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	17500	-31.49	20230913	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20240806	130855	57	100.00	KONEX			N	N	N	N		N	11990	-1000	5	-7.70	119910	10	1000.00	12000	12000	11990	14930	11050	12990	11991.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.39	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	17500	-31.49	20230913	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20240806	120857	57	100.00	KONEX			N	N	N	N		N	11990	-1000	5	-7.70	119910	10	1000.00	12000	12000	11990	14930	11050	12990	11991.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	209	-15.29	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.39	8600	20240612	39.42	17000	-29.47	20240105	8600	39.42	20240612	17500	-31.49	20230913	8600	39.42	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20240806	110845	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	100.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.33	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	17500	-31.43	20230913	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20240806	100845	57	100.00	KONEX			N	N	N	N		N	12000	-990	5	-7.62	12000	1	100.00	12000	12000	12000	14930	11050	12990	12000.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	210	-15.31	1.05	12	0.00	-784.00	11449.00	18000	20230731	-33.33	8600	20240612	39.53	17000	-29.41	20240105	8600	39.53	20240612	17500	-31.43	20230913	8600	39.53	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20240806	090852	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	0.00	0	0	12990	12990	12990	12990	12990	12990	12990	11	1940	500	8050	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20240805	160834	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20240805	150849	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20240805	140850	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20240805	130848	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20240805	120844	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20240805	110842	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20240805	100841	57	100.00	KONEX			N	N	N	N		N	12990	490	2	3.92	12990	1	5.00	12990	12990	12990	14370	10630	12500	12990.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	227	-16.57	1.13	12	0.00	-784.00	11449.00	18000	20230731	-27.83	8600	20240612	51.05	17000	-23.59	20240105	8600	51.05	20240612	17500	-25.77	20230913	8600	51.05	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20240805	090835	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13820	13160	12830	12170	11840	12995	12005	11	1870	500	7750	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	18000	20230731	-30.56	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20240802	160828	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	256930	20	2000.00	13490	13490	12500	15510	11470	13490	12846.50	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	18000	20230731	-30.56	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20240802	150828	57	100.00	KONEX			N	N	N	N		N	12500	-990	5	-7.34	106930	8	800.00	13490	13490	12500	15510	11470	13490	13366.25	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	218	-15.94	1.09	12	0.00	-784.00	11449.00	18000	20230731	-30.56	8600	20240612	45.35	17000	-26.47	20240105	8600	45.35	20240612	17500	-28.57	20230913	8600	45.35	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20240802	140832	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	94430	7	700.00	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20240802	130829	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	94430	7	700.00	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20240802	120829	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	94430	7	700.00	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20240802	110829	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	94430	7	700.00	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20240802	100823	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	94430	7	700.00	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20240802	090832	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	40470	3	300.00	13490	13490	13490	15510	11470	13490	13490.00	0.00	0	0	13490	13490	13490	13490	13490	13490	13490	11	2020	500	8360	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
162	20240801	160825	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	4.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
163	20240801	150846	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	4.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
164	20240801	140837	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	4.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
165	20240801	130828	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	4.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
166	20240801	120832	57	100.00	KONEX			N	N	N	N		N	13490	490	2	3.77	13490	1	4.00	13490	13490	13490	14950	11050	13000	13490.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	236	-17.21	1.18	12	0.00	-784.00	11449.00	18000	20230731	-25.06	8600	20240612	56.86	17000	-20.65	20240105	8600	56.86	20240612	17500	-22.91	20230913	8600	56.86	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
167	20240801	110833	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
168	20240801	100828	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
169	20240801	090819	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	0.00	0	0	13653	13326	13163	12836	12673	13245	12755	11	1950	500	8060	10	1	1746534	227	-16.58	1.14	12	0.00	-784.00	11449.00	18000	20230731	-27.78	8600	20240612	51.16	17000	-23.53	20240105	8600	51.16	20240612	17500	-25.71	20230913	8600	51.16	20240612	0.00	N	233250	500	10 억		0	N	N	0	N	00	N