KissMeData/289860/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	161059	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	51393680	6853	67.08	7500	7680	7480	8820	6520	7670	7499.44	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.04	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20240830	151112	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	51393680	6853	67.08	7500	7680	7480	8820	6520	7670	7499.44	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.04	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20240830	141110	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	42753680	5701	55.80	7500	7680	7480	8820	6520	7670	7499.33	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.03	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20240830	131103	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	39600000	5280	51.68	7500	7500	7500	8820	6520	7670	7500.00	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.03	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20240830	121108	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	38400000	5120	50.12	7500	7500	7500	8820	6520	7670	7500.00	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.03	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20240830	111120	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20240830	101113	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20240830	091118	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7923	7796	7623	7496	7323	7710	7410	87	1150	500	5210	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20240829	161116	57	100.00	KONEX			N	N	N	N		N	7670	50	2	0.66	76673990	10216	51080.00	7750	7750	7450	8760	6480	7620	7505.28	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1329	119.84	19.62	12	0.06	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20240829	151128	57	100.00	KONEX			N	N	N	N		N	7670	50	2	0.66	76673990	10216	51080.00	7750	7750	7450	8760	6480	7620	7505.28	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1329	119.84	19.62	12	0.06	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20240829	141127	57	100.00	KONEX			N	N	N	N		N	7450	-170	5	-2.23	76658650	10214	51070.00	7750	7750	7450	8760	6480	7620	7505.25	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1291	116.41	19.05	12	0.06	64.00	391.00	9300	20240307	-19.89	3705	20230829	101.08	9300	-19.89	20240307	5610	32.80	20240130	9300	-19.89	20240307	3705	101.08	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20240829	131129	57	100.00	KONEX			N	N	N	N		N	7500	-120	5	-1.57	39106500	5207	26035.00	7750	7750	7500	8760	6480	7620	7510.37	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1300	117.19	19.18	12	0.03	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20240829	121128	57	100.00	KONEX			N	N	N	N		N	7670	50	2	0.66	606730	79	395.00	7750	7750	7670	8760	6480	7620	7680.13	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20240829	111127	57	100.00	KONEX			N	N	N	N		N	7670	50	2	0.66	606730	79	395.00	7750	7750	7670	8760	6480	7620	7680.13	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20240829	101120	57	100.00	KONEX			N	N	N	N		N	7670	50	2	0.66	606730	79	395.00	7750	7750	7670	8760	6480	7620	7680.13	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20240829	091126	57	100.00	KONEX			N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	8760	6480	7620	0.00	0.00	0	0	7726	7672	7646	7592	7566	7660	7580	87	1140	500	5180	10	1	17329579	1321	119.06	19.49	12	0.00	64.00	391.00	9300	20240307	-18.06	3705	20230829	105.67	9300	-18.06	20240307	5610	35.83	20240130	9300	-18.06	20240307	3705	105.67	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20240828	161049	57	100.00	KONEX			N	N	N	N		N	7620	-80	5	-1.04	153200	20	3.85	7700	7700	7620	8850	6550	7700	7660.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1321	119.06	19.49	12	0.00	64.00	391.00	9300	20240307	-18.06	3705	20230829	105.67	9300	-18.06	20240307	5610	35.83	20240130	9300	-18.06	20240307	3705	105.67	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20240828	151057	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	77000	10	1.93	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20240828	141059	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	77000	10	1.93	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20240828	131056	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	77000	10	1.93	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20240828	121053	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	77000	10	1.93	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20240828	111054	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	77000	10	1.93	7700	7700	7700	8850	6550	7700	7700.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20240828	101121	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20240828	091112	57	100.00	KONEX			N	N	N	N		N	7700	0	3	0.00	0	0	0.00	0	0	0	8850	6550	7700	0.00	0.00	0	0	7820	7760	7680	7620	7540	7720	7580	87	1150	500	5230	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20230829	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20240827	161048	57	100.00	KONEX			N	N	N	N		N	7700	-50	5	-0.65	3959400	519	109.49	7740	7740	7600	8910	6590	7750	7628.90	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3485	20230821	120.95	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20240827	151055	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	774000	100	21.10	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1341	120.94	19.80	12	0.00	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3705	108.91	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20240827	141059	57	100.00	KONEX			N	N	N	N		N	7740	-10	5	-0.13	774000	100	21.10	7740	7740	7740	8910	6590	7750	7740.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1341	120.94	19.80	12	0.00	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3705	108.91	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20240827	131102	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20240827	121104	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20240827	111059	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20240827	101056	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20240827	091057	57	100.00	KONEX			N	N	N	N		N	7750	0	3	0.00	0	0	0.00	0	0	0	8910	6590	7750	0.00	0.00	0	0	8036	7892	7756	7612	7476	7965	7685	87	1160	500	5270	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20240826	161041	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	3655580	474	19.79	7670	7900	7620	8840	6540	7690	7712.19	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20240826	151051	57	100.00	KONEX			N	N	N	N		N	7750	60	2	0.78	3655580	474	19.79	7670	7900	7620	8840	6540	7690	7712.19	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1343	121.09	19.82	12	0.00	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20240826	141055	57	100.00	KONEX			N	N	N	N		N	7620	-70	5	-0.91	3152280	409	17.08	7670	7900	7620	8840	6540	7690	7707.29	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1321	119.06	19.49	12	0.00	64.00	391.00	9300	20240307	-18.06	3485	20230821	118.65	9300	-18.06	20240307	5610	35.83	20240130	9300	-18.06	20240307	3705	105.67	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20240826	131054	57	100.00	KONEX			N	N	N	N		N	7620	-70	5	-0.91	3152280	409	17.08	7670	7900	7620	8840	6540	7690	7707.29	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1321	119.06	19.49	12	0.00	64.00	391.00	9300	20240307	-18.06	3485	20230821	118.65	9300	-18.06	20240307	5610	35.83	20240130	9300	-18.06	20240307	3705	105.67	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20240826	121049	57	100.00	KONEX			N	N	N	N		N	7800	110	2	1.43	2602700	337	14.07	7670	7900	7670	8840	6540	7690	7723.15	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3705	110.53	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20240826	111052	57	100.00	KONEX			N	N	N	N		N	7900	210	2	2.73	1580900	206	8.60	7670	7900	7670	8840	6540	7690	7674.27	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3705	113.23	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20240826	101053	57	100.00	KONEX			N	N	N	N		N	7900	210	2	2.73	1580900	206	8.60	7670	7900	7670	8840	6540	7690	7674.27	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3705	113.23	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20240826	091049	57	100.00	KONEX			N	N	N	N		N	7670	-20	5	-0.26	1534000	200	8.35	7670	7670	7670	8840	6540	7690	7670.00	0.00	0	0	7816	7752	7676	7612	7536	7785	7645	87	1150	500	5220	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20240823	161041	57	100.00	KONEX			N	N	N	N		N	7690	-100	5	-1.28	18268190	2395	21.25	7600	7740	7600	8950	6630	7790	7627.64	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1333	120.16	19.67	12	0.01	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3705	107.56	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20240823	151051	57	100.00	KONEX			N	N	N	N		N	7690	-100	5	-1.28	18268190	2395	21.25	7600	7740	7600	8950	6630	7790	7627.64	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1333	120.16	19.67	12	0.01	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3705	107.56	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20240823	141050	57	100.00	KONEX			N	N	N	N		N	7690	-100	5	-1.28	17499190	2295	20.36	7600	7740	7600	8950	6630	7790	7624.92	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1333	120.16	19.67	12	0.01	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3705	107.56	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20240823	131049	57	100.00	KONEX			N	N	N	N		N	7690	-100	5	-1.28	16284170	2137	18.96	7600	7740	7600	8950	6630	7790	7620.11	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1333	120.16	19.67	12	0.01	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3705	107.56	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20240823	121048	57	100.00	KONEX			N	N	N	N		N	7690	-100	5	-1.28	13100510	1723	15.29	7600	7740	7600	8950	6630	7790	7603.31	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1333	120.16	19.67	12	0.01	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3705	107.56	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20240823	111045	57	100.00	KONEX			N	N	N	N		N	7600	-190	5	-2.44	11521880	1516	13.45	7600	7740	7600	8950	6630	7790	7600.18	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1317	118.75	19.44	12	0.01	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3705	105.13	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20240823	101050	57	100.00	KONEX			N	N	N	N		N	7600	-190	5	-2.44	775340	102	0.91	7600	7740	7600	8950	6630	7790	7601.37	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3705	105.13	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20240823	091049	57	100.00	KONEX			N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	8950	6630	7790	0.00	0.00	0	0	7930	7860	7730	7660	7530	7895	7695	87	1160	500	5290	10	1	17329579	1350	121.72	19.92	12	0.00	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3705	110.26	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20240822	161043	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	85909280	11270	107.46	7710	7800	7600	8970	6630	7800	7622.83	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1350	121.72	19.92	12	0.07	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3705	110.26	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20240822	151051	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	85901490	11269	107.45	7710	7800	7600	8970	6630	7800	7622.81	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1317	118.75	19.44	12	0.07	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3705	105.13	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20240822	141052	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	48117960	6298	60.05	7710	7800	7600	8970	6630	7800	7640.20	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1350	121.72	19.92	12	0.04	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3705	110.26	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20240822	131051	57	100.00	KONEX			N	N	N	N		N	7790	-10	5	-0.13	48117960	6298	60.05	7710	7800	7600	8970	6630	7800	7640.20	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1350	121.72	19.92	12	0.04	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3705	110.26	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20240822	121055	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	48102380	6296	60.03	7710	7800	7600	8970	6630	7800	7640.15	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1343	121.09	19.82	12	0.04	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20240822	111046	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	47389300	6204	59.15	7710	7800	7600	8970	6630	7800	7638.51	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1343	121.09	19.82	12	0.04	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3705	109.18	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20240822	101046	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	46846000	6134	58.49	7710	7800	7600	8970	6630	7800	7637.10	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.04	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3705	110.53	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20240822	091046	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7933	7866	7733	7666	7533	7900	7700	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3705	110.53	20230829	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20240821	161039	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	79730890	10488	48.77	7610	7800	7600	8970	6630	7800	7602.11	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20240821	151053	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	79730890	10488	48.77	7610	7800	7600	8970	6630	7800	7602.11	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20240821	141050	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	79723090	10487	48.77	7610	7800	7600	8970	6630	7800	7602.09	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20240821	131057	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	79723090	10487	48.77	7610	7800	7600	8970	6630	7800	7602.09	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.06	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20240821	121056	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	79699690	10484	48.75	7610	7610	7600	8970	6630	7800	7602.03	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1317	118.75	19.44	12	0.06	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20240821	111050	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	79699690	10484	48.75	7610	7610	7600	8970	6630	7800	7602.03	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1317	118.75	19.44	12	0.06	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20240821	101056	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	79699690	10484	48.75	7610	7610	7600	8970	6630	7800	7602.03	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1317	118.75	19.44	12	0.06	64.00	391.00	9300	20240307	-18.28	3485	20230821	118.08	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3485	118.08	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20240821	091047	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7953	7876	7763	7686	7573	7820	7630	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20240820	161034	57	100.00	KONEX			N	N	N	N		N	7800	-40	5	-0.51	167412960	21505	300.35	7830	7840	7650	9010	6670	7840	7784.84	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1352	121.88	19.95	12	0.12	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20240820	151046	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	165072960	21205	296.16	7830	7840	7650	9010	6670	7840	7784.62	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1359	122.50	20.05	12	0.12	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20240820	141043	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	165072960	21205	296.16	7830	7840	7650	9010	6670	7840	7784.62	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1359	122.50	20.05	12	0.12	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20240820	131047	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	164955360	21190	295.95	7830	7840	7650	9010	6670	7840	7784.59	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1359	122.50	20.05	12	0.12	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20240820	121038	57	100.00	KONEX			N	N	N	N		N	7670	-170	5	-2.17	146870990	18827	262.95	7830	7830	7670	9010	6670	7840	7801.08	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1329	119.84	19.62	12	0.11	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20240820	111038	57	100.00	KONEX			N	N	N	N		N	7830	-10	5	-0.13	18087300	2310	32.26	7830	7830	7830	9010	6670	7840	7830.00	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1357	122.34	20.03	12	0.01	64.00	391.00	9300	20240307	-15.81	3485	20230821	124.68	9300	-15.81	20240307	5610	39.57	20240130	9300	-15.81	20240307	3485	124.68	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20240820	101035	57	100.00	KONEX			N	N	N	N		N	7830	-10	5	-0.13	78300	10	0.14	7830	7830	7830	9010	6670	7840	7830.00	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1357	122.34	20.03	12	0.00	64.00	391.00	9300	20240307	-15.81	3485	20230821	124.68	9300	-15.81	20240307	5610	39.57	20240130	9300	-15.81	20240307	3485	124.68	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20240820	091038	57	100.00	KONEX			N	N	N	N		N	7840	0	3	0.00	0	0	0.00	0	0	0	9010	6670	7840	0.00	0.00	0	0	8140	7990	7830	7680	7520	7910	7600	87	1170	500	5330	10	1	17329579	1359	122.50	20.05	12	0.00	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20240819	161026	57	100.00	KONEX			N	N	N	N		N	7840	40	2	0.51	55670790	7160	354.81	7980	7980	7670	8970	6630	7800	7775.25	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1359	122.50	20.05	12	0.04	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20240819	151036	57	100.00	KONEX			N	N	N	N		N	7840	40	2	0.51	55001610	7073	350.50	7980	7980	7670	8970	6630	7800	7776.28	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1359	122.50	20.05	12	0.04	64.00	391.00	9300	20240307	-15.70	3485	20230821	124.96	9300	-15.70	20240307	5610	39.75	20240130	9300	-15.70	20240307	3485	124.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20240819	141036	57	100.00	KONEX			N	N	N	N		N	7670	-130	5	-1.67	49505770	6372	315.76	7980	7980	7670	8970	6630	7800	7769.27	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1329	119.84	19.62	12	0.04	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20240819	131032	57	100.00	KONEX			N	N	N	N		N	7860	60	2	0.77	47204770	6072	300.89	7980	7980	7750	8970	6630	7800	7774.17	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1362	122.81	20.10	12	0.04	64.00	391.00	9300	20240307	-15.48	3485	20230821	125.54	9300	-15.48	20240307	5610	40.11	20240130	9300	-15.48	20240307	3485	125.54	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20240819	121031	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	47196910	6071	300.84	7980	7980	7750	8970	6630	7800	7774.16	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1343	121.09	19.82	12	0.04	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3485	122.38	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20240819	111033	57	100.00	KONEX			N	N	N	N		N	7750	-50	5	-0.64	27960170	3592	178.00	7980	7980	7750	8970	6630	7800	7784.01	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1343	121.09	19.82	12	0.02	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3485	122.38	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20240819	101032	57	100.00	KONEX			N	N	N	N		N	7780	-20	5	-0.26	13413100	1721	85.28	7980	7980	7760	8970	6630	7800	7793.78	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1348	121.56	19.90	12	0.01	64.00	391.00	9300	20240307	-16.34	3485	20230821	123.24	9300	-16.34	20240307	5610	38.68	20240130	9300	-16.34	20240307	3485	123.24	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20240819	091031	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	8970	6630	7800	0.00	0.00	0	0	7913	7856	7803	7746	7693	7855	7745	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20240816	161023	57	100.00	KONEX			N	N	N	N		N	7800	-70	5	-0.89	15741090	2018	37.66	7800	7860	7750	9050	6690	7870	7800.34	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20240816	151028	57	100.00	KONEX			N	N	N	N		N	7810	-60	5	-0.76	15694440	2012	37.55	7800	7860	7750	9050	6690	7870	7800.42	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1353	122.03	19.97	12	0.01	64.00	391.00	9300	20240307	-16.02	3485	20230821	124.10	9300	-16.02	20240307	5610	39.22	20240130	9300	-16.02	20240307	3485	124.10	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20240816	141031	57	100.00	KONEX			N	N	N	N		N	7830	-40	5	-0.51	12119520	1553	28.98	7800	7860	7750	9050	6690	7870	7803.94	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1357	122.34	20.03	12	0.01	64.00	391.00	9300	20240307	-15.81	3485	20230821	124.68	9300	-15.81	20240307	5610	39.57	20240130	9300	-15.81	20240307	3485	124.68	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20240816	131033	57	100.00	KONEX			N	N	N	N		N	7830	-40	5	-0.51	12119520	1553	28.98	7800	7860	7750	9050	6690	7870	7803.94	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1357	122.34	20.03	12	0.01	64.00	391.00	9300	20240307	-15.81	3485	20230821	124.68	9300	-15.81	20240307	5610	39.57	20240130	9300	-15.81	20240307	3485	124.68	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20240816	121026	57	100.00	KONEX			N	N	N	N		N	7830	-40	5	-0.51	9281110	1190	22.21	7800	7860	7750	9050	6690	7870	7799.25	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1357	122.34	20.03	12	0.01	64.00	391.00	9300	20240307	-15.81	3485	20230821	124.68	9300	-15.81	20240307	5610	39.57	20240130	9300	-15.81	20240307	3485	124.68	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20240816	111031	57	100.00	KONEX			N	N	N	N		N	7860	-10	5	-0.13	9241960	1185	22.12	7800	7860	7750	9050	6690	7870	7799.12	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1362	122.81	20.10	12	0.01	64.00	391.00	9300	20240307	-15.48	3485	20230821	125.54	9300	-15.48	20240307	5610	40.11	20240130	9300	-15.48	20240307	3485	125.54	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20240816	101027	57	100.00	KONEX			N	N	N	N		N	7750	-120	5	-1.52	9163360	1175	21.93	7800	7860	7750	9050	6690	7870	7798.60	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1343	121.09	19.82	12	0.01	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3485	122.38	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20240816	091030	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	0.00	0	0	8050	7960	7820	7730	7590	8005	7775	87	1180	500	5350	10	1	17329579	1364	122.97	20.13	12	0.00	64.00	391.00	9300	20240307	-15.38	3485	20230821	125.82	9300	-15.38	20240307	5610	40.29	20240130	9300	-15.38	20240307	3485	125.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20240814	161029	57	100.00	KONEX			N	N	N	N		N	7870	70	2	0.90	41733580	5358	1036.36	7800	7910	7680	8970	6630	7800	7789.02	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1364	122.97	20.13	12	0.03	64.00	391.00	9300	20240307	-15.38	3485	20230821	125.82	9300	-15.38	20240307	5610	40.29	20240130	9300	-15.38	20240307	3485	125.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20240814	151030	57	100.00	KONEX			N	N	N	N		N	7880	80	2	1.03	40947080	5258	1017.02	7800	7910	7680	8970	6630	7800	7787.58	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1366	123.12	20.15	12	0.03	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20240814	141035	57	100.00	KONEX			N	N	N	N		N	7870	70	2	0.90	29198360	3753	725.92	7800	7910	7680	8970	6630	7800	7780.01	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1364	122.97	20.13	12	0.02	64.00	391.00	9300	20240307	-15.38	3485	20230821	125.82	9300	-15.38	20240307	5610	40.29	20240130	9300	-15.38	20240307	3485	125.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20240814	131033	57	100.00	KONEX			N	N	N	N		N	7690	-110	5	-1.41	29190490	3752	725.73	7800	7910	7680	8970	6630	7800	7779.98	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1333	120.16	19.67	12	0.02	64.00	391.00	9300	20240307	-17.31	3485	20230821	120.66	9300	-17.31	20240307	5610	37.08	20240130	9300	-17.31	20240307	3485	120.66	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20240814	121027	57	100.00	KONEX			N	N	N	N		N	7880	80	2	1.03	12357860	1585	306.58	7800	7910	7700	8970	6630	7800	7796.76	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1366	123.12	20.15	12	0.01	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20240814	111022	57	100.00	KONEX			N	N	N	N		N	7880	80	2	1.03	12357860	1585	306.58	7800	7910	7700	8970	6630	7800	7796.76	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1366	123.12	20.15	12	0.01	64.00	391.00	9300	20240307	-15.27	3485	20230821	126.11	9300	-15.27	20240307	5610	40.46	20240130	9300	-15.27	20240307	3485	126.11	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20240814	101019	57	100.00	KONEX			N	N	N	N		N	7910	110	2	1.41	12302700	1578	305.22	7800	7910	7700	8970	6630	7800	7796.39	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1371	123.59	20.23	12	0.01	64.00	391.00	9300	20240307	-14.95	3485	20230821	126.97	9300	-14.95	20240307	5610	41.00	20240130	9300	-14.95	20240307	3485	126.97	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20240814	091055	57	100.00	KONEX			N	N	N	N		N	7800	0	3	0.00	11692200	1499	289.94	7800	7800	7800	8970	6630	7800	7800.00	0.00	0	0	8146	7972	7806	7632	7466	8060	7720	87	1170	500	5300	10	1	17329579	1352	121.88	19.95	12	0.01	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
98	20240813	161013	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	3994060	517	55.47	7730	7980	7640	8900	6580	7740	7725.45	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
99	20240813	151021	57	100.00	KONEX			N	N	N	N		N	7800	60	2	0.78	3994060	517	55.47	7730	7980	7640	8900	6580	7740	7725.45	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
100	20240813	141019	57	100.00	KONEX			N	N	N	N		N	7950	210	2	2.71	3698460	479	51.39	7730	7980	7640	8900	6580	7740	7721.21	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1378	124.22	20.33	12	0.00	64.00	391.00	9300	20240307	-14.52	3485	20230821	128.12	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	3485	128.12	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
101	20240813	131019	57	100.00	KONEX			N	N	N	N		N	7950	210	2	2.71	3698460	479	51.39	7730	7980	7640	8900	6580	7740	7721.21	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1378	124.22	20.33	12	0.00	64.00	391.00	9300	20240307	-14.52	3485	20230821	128.12	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	3485	128.12	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
102	20240813	121014	57	100.00	KONEX			N	N	N	N		N	7680	-60	5	-0.78	3141760	409	43.88	7730	7980	7640	8900	6580	7740	7681.56	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1331	120.00	19.64	12	0.00	64.00	391.00	9300	20240307	-17.42	3485	20230821	120.37	9300	-17.42	20240307	5610	36.90	20240130	9300	-17.42	20240307	3485	120.37	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
103	20240813	111013	57	100.00	KONEX			N	N	N	N		N	7980	240	2	3.10	1989760	259	27.79	7730	7980	7640	8900	6580	7740	7682.47	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1383	124.69	20.41	12	0.00	64.00	391.00	9300	20240307	-14.19	3485	20230821	128.98	9300	-14.19	20240307	5610	42.25	20240130	9300	-14.19	20240307	3485	128.98	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
104	20240813	101012	57	100.00	KONEX			N	N	N	N		N	7640	-100	5	-1.29	1141960	149	15.99	7730	7730	7640	8900	6580	7740	7664.16	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1324	119.38	19.54	12	0.00	64.00	391.00	9300	20240307	-17.85	3485	20230821	119.23	9300	-17.85	20240307	5610	36.19	20240130	9300	-17.85	20240307	3485	119.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
105	20240813	091018	57	100.00	KONEX			N	N	N	N		N	7740	0	3	0.00	0	0	0.00	0	0	0	8900	6580	7740	0.00	0.00	0	0	7880	7810	7730	7660	7580	7845	7695	87	1160	500	5260	10	1	17329579	1341	120.94	19.80	12	0.00	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3485	122.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
106	20240812	161003	57	100.00	KONEX			N	N	N	N		N	7740	10	2	0.13	7186120	932	12.86	7730	7800	7650	8880	6580	7730	7710.43	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1341	120.94	19.80	12	0.01	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3485	122.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
107	20240812	151007	57	100.00	KONEX			N	N	N	N		N	7740	10	2	0.13	7000360	908	12.53	7730	7800	7650	8880	6580	7730	7709.65	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1341	120.94	19.80	12	0.01	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3485	122.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
108	20240812	141006	57	100.00	KONEX			N	N	N	N		N	7780	50	2	0.65	3664420	477	6.58	7730	7800	7650	8880	6580	7730	7682.22	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1348	121.56	19.90	12	0.00	64.00	391.00	9300	20240307	-16.34	3485	20230821	123.24	9300	-16.34	20240307	5610	38.68	20240130	9300	-16.34	20240307	3485	123.24	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
109	20240812	131002	57	100.00	KONEX			N	N	N	N		N	7670	-60	5	-0.78	3586620	467	6.44	7730	7800	7650	8880	6580	7730	7680.13	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3485	20230821	120.09	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3485	120.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
110	20240812	121003	57	100.00	KONEX			N	N	N	N		N	7660	-70	5	-0.91	1707470	222	3.06	7730	7800	7650	8880	6580	7730	7691.31	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1327	119.69	19.59	12	0.00	64.00	391.00	9300	20240307	-17.63	3485	20230821	119.80	9300	-17.63	20240307	5610	36.54	20240130	9300	-17.63	20240307	3485	119.80	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
111	20240812	111006	57	100.00	KONEX			N	N	N	N		N	7800	70	2	0.91	1324250	172	2.37	7730	7800	7650	8880	6580	7730	7699.13	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
112	20240812	100954	57	100.00	KONEX			N	N	N	N		N	7800	70	2	0.91	780800	101	1.39	7730	7800	7730	8880	6580	7730	7730.69	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
113	20240812	090953	57	100.00	KONEX			N	N	N	N		N	7730	0	3	0.00	0	0	0.00	0	0	0	8880	6580	7730	0.00	0.00	0	0	7890	7810	7650	7570	7410	7850	7610	87	1150	500	5250	10	1	17329579	1340	120.78	19.77	12	0.00	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
114	20240809	160949	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	55629070	7247	540.82	7510	7730	7490	8900	6580	7740	7676.15	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.04	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
115	20240809	151012	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	55629070	7247	540.82	7510	7730	7490	8900	6580	7740	7676.15	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.04	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
116	20240809	141017	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	55420360	7220	538.81	7510	7730	7490	8900	6580	7740	7675.95	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.04	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
117	20240809	131008	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	55265760	7200	537.31	7510	7730	7490	8900	6580	7740	7675.80	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.04	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
118	20240809	121008	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	55227110	7195	536.94	7510	7730	7490	8900	6580	7740	7675.76	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.04	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
119	20240809	111000	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	55227110	7195	536.94	7510	7730	7490	8900	6580	7740	7675.76	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.04	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
120	20240809	101008	57	100.00	KONEX			N	N	N	N		N	7730	-10	5	-0.13	7448600	990	73.88	7510	7730	7490	8900	6580	7740	7523.84	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1340	120.78	19.77	12	0.01	64.00	391.00	9300	20240307	-16.88	3485	20230821	121.81	9300	-16.88	20240307	5610	37.79	20240130	9300	-16.88	20240307	3485	121.81	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
121	20240809	091004	57	100.00	KONEX			N	N	N	N		N	7490	-250	5	-3.23	1500300	200	14.93	7510	7510	7490	8900	6580	7740	7501.50	0.00	0	0	7980	7860	7680	7560	7380	7770	7470	87	1160	500	5260	10	1	17329579	1298	117.03	19.16	12	0.00	64.00	391.00	9300	20240307	-19.46	3485	20230821	114.92	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3485	114.92	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
122	20240808	160945	57	100.00	KONEX			N	N	N	N		N	7740	90	2	1.18	10100530	1340	42.47	7800	7800	7500	8790	6510	7650	7537.71	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1341	120.94	19.80	12	0.01	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3485	122.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
123	20240808	151000	57	100.00	KONEX			N	N	N	N		N	7740	90	2	1.18	10100530	1340	42.47	7800	7800	7500	8790	6510	7650	7537.71	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1341	120.94	19.80	12	0.01	64.00	391.00	9300	20240307	-16.77	3485	20230821	122.09	9300	-16.77	20240307	5610	37.97	20240130	9300	-16.77	20240307	3485	122.09	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
124	20240808	141001	57	100.00	KONEX			N	N	N	N		N	7770	120	2	1.57	9326530	1240	39.30	7800	7800	7500	8790	6510	7650	7521.40	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1347	121.41	19.87	12	0.01	64.00	391.00	9300	20240307	-16.45	3485	20230821	122.96	9300	-16.45	20240307	5610	38.50	20240130	9300	-16.45	20240307	3485	122.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
125	20240808	130958	57	100.00	KONEX			N	N	N	N		N	7770	120	2	1.57	9326530	1240	39.30	7800	7800	7500	8790	6510	7650	7521.40	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1347	121.41	19.87	12	0.01	64.00	391.00	9300	20240307	-16.45	3485	20230821	122.96	9300	-16.45	20240307	5610	38.50	20240130	9300	-16.45	20240307	3485	122.96	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
126	20240808	121002	57	100.00	KONEX			N	N	N	N		N	7790	140	2	1.83	8922490	1188	37.65	7800	7800	7500	8790	6510	7650	7510.51	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1350	121.72	19.92	12	0.01	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
127	20240808	110957	57	100.00	KONEX			N	N	N	N		N	7790	140	2	1.83	8922490	1188	37.65	7800	7800	7500	8790	6510	7650	7510.51	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1350	121.72	19.92	12	0.01	64.00	391.00	9300	20240307	-16.24	3485	20230821	123.53	9300	-16.24	20240307	5610	38.86	20240130	9300	-16.24	20240307	3485	123.53	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
128	20240808	100953	57	100.00	KONEX			N	N	N	N		N	7550	-100	5	-1.31	8753750	1166	36.96	7800	7800	7500	8790	6510	7650	7507.50	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1308	117.97	19.31	12	0.01	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
129	20240808	090949	57	100.00	KONEX			N	N	N	N		N	7800	150	2	1.96	7800	1	0.03	7800	7800	7800	8790	6510	7650	7800.00	0.00	0	0	7856	7752	7636	7532	7416	7695	7475	87	1140	500	5200	10	1	17329579	1352	121.88	19.95	12	0.00	64.00	391.00	9300	20240307	-16.13	3485	20230821	123.82	9300	-16.13	20240307	5610	39.04	20240130	9300	-16.13	20240307	3485	123.82	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
130	20240807	160934	57	100.00	KONEX			N	N	N	N		N	7650	100	2	1.32	23779320	3155	198.80	7740	7740	7520	8680	6420	7550	7537.03	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1326	119.53	19.57	12	0.02	64.00	391.00	9300	20240307	-17.74	3485	20230821	119.51	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3485	119.51	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
131	20240807	150947	57	100.00	KONEX			N	N	N	N		N	7520	-30	5	-0.40	23771670	3154	198.74	7740	7740	7520	8680	6420	7550	7536.99	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1303	117.50	19.23	12	0.02	64.00	391.00	9300	20240307	-19.14	3485	20230821	115.78	9300	-19.14	20240307	5610	34.05	20240130	9300	-19.14	20240307	3485	115.78	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
132	20240807	140953	57	100.00	KONEX			N	N	N	N		N	7520	-30	5	-0.40	17755670	2354	148.33	7740	7740	7520	8680	6420	7550	7542.77	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1303	117.50	19.23	12	0.01	64.00	391.00	9300	20240307	-19.14	3485	20230821	115.78	9300	-19.14	20240307	5610	34.05	20240130	9300	-19.14	20240307	3485	115.78	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
133	20240807	130948	57	100.00	KONEX			N	N	N	N		N	7520	-30	5	-0.40	12489670	1654	104.22	7740	7740	7520	8680	6420	7550	7551.19	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1303	117.50	19.23	12	0.01	64.00	391.00	9300	20240307	-19.14	3485	20230821	115.78	9300	-19.14	20240307	5610	34.05	20240130	9300	-19.14	20240307	3485	115.78	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
134	20240807	120949	57	100.00	KONEX			N	N	N	N		N	7520	-30	5	-0.40	12489670	1654	104.22	7740	7740	7520	8680	6420	7550	7551.19	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1303	117.50	19.23	12	0.01	64.00	391.00	9300	20240307	-19.14	3485	20230821	115.78	9300	-19.14	20240307	5610	34.05	20240130	9300	-19.14	20240307	3485	115.78	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
135	20240807	110948	57	100.00	KONEX			N	N	N	N		N	7570	20	2	0.26	5561510	736	46.38	7740	7740	7550	8680	6420	7550	7556.40	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1312	118.28	19.36	12	0.00	64.00	391.00	9300	20240307	-18.60	3485	20230821	117.22	9300	-18.60	20240307	5610	34.94	20240130	9300	-18.60	20240307	3485	117.22	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
136	20240807	100941	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	3875240	513	32.33	7740	7740	7550	8680	6420	7550	7554.07	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1308	117.97	19.31	12	0.00	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
137	20240807	091009	57	100.00	KONEX			N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	8680	6420	7550	0.00	0.00	0	0	8036	7792	7546	7302	7056	7915	7425	87	1130	500	5130	10	1	17329579	1308	117.97	19.31	12	0.00	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
138	20240806	160930	57	100.00	KONEX			N	N	N	N		N	7550	50	2	0.67	11953150	1587	21.65	7300	7790	7300	8620	6380	7500	7531.92	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1308	117.97	19.31	12	0.01	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
139	20240806	150944	57	100.00	KONEX			N	N	N	N		N	7550	50	2	0.67	11953150	1587	21.65	7300	7790	7300	8620	6380	7500	7531.92	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1308	117.97	19.31	12	0.01	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
140	20240806	140938	57	100.00	KONEX			N	N	N	N		N	7550	50	2	0.67	10435600	1386	18.91	7300	7790	7300	8620	6380	7500	7529.29	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1308	117.97	19.31	12	0.01	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
141	20240806	130944	57	100.00	KONEX			N	N	N	N		N	7550	50	2	0.67	10269500	1364	18.61	7300	7790	7300	8620	6380	7500	7528.96	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1308	117.97	19.31	12	0.01	64.00	391.00	9300	20240307	-18.82	3485	20230821	116.64	9300	-18.82	20240307	5610	34.58	20240130	9300	-18.82	20240307	3485	116.64	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
142	20240806	120945	57	100.00	KONEX			N	N	N	N		N	7750	250	2	3.33	9323610	1239	16.90	7300	7790	7300	8620	6380	7500	7525.11	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1343	121.09	19.82	12	0.01	64.00	391.00	9300	20240307	-16.67	3485	20230821	122.38	9300	-16.67	20240307	5610	38.15	20240130	9300	-16.67	20240307	3485	122.38	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
143	20240806	110932	57	100.00	KONEX			N	N	N	N		N	7510	10	2	0.13	8864060	1178	16.07	7300	7790	7300	8620	6380	7500	7524.67	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1301	117.34	19.21	12	0.01	64.00	391.00	9300	20240307	-19.25	3485	20230821	115.49	9300	-19.25	20240307	5610	33.87	20240130	9300	-19.25	20240307	3485	115.49	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
144	20240806	100932	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	1612340	216	2.95	7300	7790	7300	8620	6380	7500	7464.54	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
145	20240806	090939	57	100.00	KONEX			N	N	N	N		N	7320	-180	5	-2.40	87620	12	0.16	7300	7320	7300	8620	6380	7500	7301.67	0.00	0	0	7993	7746	7473	7226	6953	7610	7090	87	1120	500	5100	10	1	17329579	1269	114.38	18.72	12	0.00	64.00	391.00	9300	20240307	-21.29	3485	20230821	110.04	9300	-21.29	20240307	5610	30.48	20240130	9300	-21.29	20240307	3485	110.04	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
146	20240805	160919	57	100.00	KONEX			N	N	N	N		N	7500	-220	5	-2.85	54166190	7330	2149.56	7720	7720	7200	8870	6570	7720	7389.66	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1300	117.19	19.18	12	0.04	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
147	20240805	150935	57	100.00	KONEX			N	N	N	N		N	7490	-230	5	-2.98	24008990	3309	970.38	7720	7720	7200	8870	6570	7720	7255.66	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1298	117.03	19.16	12	0.02	64.00	391.00	9300	20240307	-19.46	3485	20230821	114.92	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3485	114.92	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
148	20240805	140936	57	100.00	KONEX			N	N	N	N		N	7500	-220	5	-2.85	23806670	3282	962.46	7720	7720	7200	8870	6570	7720	7253.71	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1300	117.19	19.18	12	0.02	64.00	391.00	9300	20240307	-19.35	3485	20230821	115.21	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3485	115.21	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
149	20240805	130935	57	100.00	KONEX			N	N	N	N		N	7430	-290	5	-3.76	22416630	3097	908.21	7720	7720	7200	8870	6570	7720	7238.18	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1288	116.09	19.00	12	0.02	64.00	391.00	9300	20240307	-20.11	3485	20230821	113.20	9300	-20.11	20240307	5610	32.44	20240130	9300	-20.11	20240307	3485	113.20	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
150	20240805	120929	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	46320	6	1.76	7720	7720	7720	8870	6570	7720	7720.00	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1338	120.62	19.74	12	0.00	64.00	391.00	9300	20240307	-16.99	3485	20230821	121.52	9300	-16.99	20240307	5610	37.61	20240130	9300	-16.99	20240307	3485	121.52	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
151	20240805	110928	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	46320	6	1.76	7720	7720	7720	8870	6570	7720	7720.00	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1338	120.62	19.74	12	0.00	64.00	391.00	9300	20240307	-16.99	3485	20230821	121.52	9300	-16.99	20240307	5610	37.61	20240130	9300	-16.99	20240307	3485	121.52	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
152	20240805	100925	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	0	0	0.00	0	0	0	8870	6570	7720	0.00	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1338	120.62	19.74	12	0.00	64.00	391.00	9300	20240307	-16.99	3485	20230821	121.52	9300	-16.99	20240307	5610	37.61	20240130	9300	-16.99	20240307	3485	121.52	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
153	20240805	090920	57	100.00	KONEX			N	N	N	N		N	7720	0	3	0.00	0	0	0.00	0	0	0	8870	6570	7720	0.00	0.00	0	0	8073	7896	7793	7616	7513	7845	7565	87	1150	500	5240	10	1	17329579	1338	120.62	19.74	12	0.00	64.00	391.00	9300	20240307	-16.99	3485	20230821	121.52	9300	-16.99	20240307	5610	37.61	20240130	9300	-16.99	20240307	3485	121.52	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
154	20240802	160913	57	100.00	KONEX			N	N	N	N		N	7720	-270	5	-3.38	2697140	341	337.62	7970	7970	7690	9180	6800	7990	7909.50	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1338	120.62	19.74	12	0.00	64.00	391.00	9300	20240307	-16.99	3485	20230821	121.52	9300	-16.99	20240307	5610	37.61	20240130	9300	-16.99	20240307	3485	121.52	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
155	20240802	150912	57	100.00	KONEX			N	N	N	N		N	7720	-270	5	-3.38	2681700	339	335.64	7970	7970	7690	9180	6800	7990	7910.62	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1338	120.62	19.74	12	0.00	64.00	391.00	9300	20240307	-16.99	3485	20230821	121.52	9300	-16.99	20240307	5610	37.61	20240130	9300	-16.99	20240307	3485	121.52	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
156	20240802	140916	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	2211780	278	275.25	7970	7970	7690	9180	6800	7990	7956.04	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
157	20240802	130913	57	100.00	KONEX			N	N	N	N		N	7900	-90	5	-1.13	2211780	278	275.25	7970	7970	7690	9180	6800	7990	7956.04	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1369	123.44	20.20	12	0.00	64.00	391.00	9300	20240307	-15.05	3485	20230821	126.69	9300	-15.05	20240307	5610	40.82	20240130	9300	-15.05	20240307	3485	126.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
158	20240802	120913	57	100.00	KONEX			N	N	N	N		N	7920	-70	5	-0.88	2109680	265	262.38	7970	7970	7690	9180	6800	7990	7961.06	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1373	123.75	20.26	12	0.00	64.00	391.00	9300	20240307	-14.84	3485	20230821	127.26	9300	-14.84	20240307	5610	41.18	20240130	9300	-14.84	20240307	3485	127.26	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
159	20240802	110914	57	100.00	KONEX			N	N	N	N		N	7950	-40	5	-0.50	2071000	260	257.43	7970	7970	7950	9180	6800	7990	7965.38	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1378	124.22	20.33	12	0.00	64.00	391.00	9300	20240307	-14.52	3485	20230821	128.12	9300	-14.52	20240307	5610	41.71	20240130	9300	-14.52	20240307	3485	128.12	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
160	20240802	100909	57	100.00	KONEX			N	N	N	N		N	7970	-20	5	-0.25	1594000	200	198.02	7970	7970	7970	9180	6800	7990	7970.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1381	124.53	20.38	12	0.00	64.00	391.00	9300	20240307	-14.30	3485	20230821	128.69	9300	-14.30	20240307	5610	42.07	20240130	9300	-14.30	20240307	3485	128.69	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
161	20240802	090916	57	100.00	KONEX			N	N	N	N		N	7990	0	3	0.00	0	0	0.00	0	0	0	9180	6800	7990	0.00	0.00	0	0	8176	8082	7896	7802	7616	8130	7850	87	1190	500	5430	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
162	20240801	160909	57	100.00	KONEX			N	N	N	N		N	7990	280	2	3.63	779630	101	0.49	7720	7990	7710	8860	6560	7710	7719.11	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
163	20240801	150930	57	100.00	KONEX			N	N	N	N		N	7990	280	2	3.63	779630	101	0.49	7720	7990	7710	8860	6560	7710	7719.11	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
164	20240801	140921	57	100.00	KONEX			N	N	N	N		N	7990	280	2	3.63	779630	101	0.49	7720	7990	7710	8860	6560	7710	7719.11	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1385	124.84	20.43	12	0.00	64.00	391.00	9300	20240307	-14.09	3485	20230821	129.27	9300	-14.09	20240307	5610	42.42	20240130	9300	-14.09	20240307	3485	129.27	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
165	20240801	130913	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	771640	100	0.48	7720	7720	7710	8860	6560	7710	7716.40	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
166	20240801	120917	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	771640	100	0.48	7720	7720	7710	8860	6560	7710	7716.40	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
167	20240801	110918	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	548050	71	0.34	7720	7720	7710	8860	6560	7710	7719.01	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
168	20240801	100912	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	0	0	0.00	0	0	0	8860	6560	7710	0.00	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
169	20240801	090904	57	100.00	KONEX			N	N	N	N		N	7710	0	3	0.00	0	0	0.00	0	0	0	8860	6560	7710	0.00	0.00	0	0	7970	7840	7770	7640	7570	7805	7605	87	1150	500	5240	10	1	17329579	1336	120.47	19.72	12	0.00	64.00	391.00	9300	20240307	-17.10	3485	20230821	121.23	9300	-17.10	20240307	5610	37.43	20240130	9300	-17.10	20240307	3485	121.23	20230821	0.00	N	289860	500	86 억		0	N	N	0	N	00	N