KissMeData/354390/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	161156	57	100.00	KONEX			N	N	N	N		N	5570	-20	5	-0.36	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20240830	151212	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20240830	141209	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20240830	131202	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20240830	121207	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20240830	111220	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20240830	101213	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20240830	091217	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5650	5620	5560	5530	5470	5635	5545	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20240829	161216	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	137590	25	96.15	5500	5590	5500	6320	4680	5500	5503.60	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20240829	151229	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	137590	25	96.15	5500	5590	5500	6320	4680	5500	5503.60	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20240829	141229	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	137590	25	96.15	5500	5590	5500	6320	4680	5500	5503.60	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20240829	131229	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20240829	121228	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20240829	111228	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20240829	101219	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20240829	091228	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5513	5506	5503	5496	5493	5505	5495	175	820	2500	3300	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20240828	161147	57	100.00	KONEX			N	N	N	N		N	5500	-20	5	-0.36	143050	26	2600.00	5510	5510	5500	6340	4700	5520	5501.92	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20240828	151155	57	100.00	KONEX			N	N	N	N		N	5500	-20	5	-0.36	137550	25	2500.00	5510	5510	5500	6340	4700	5520	5502.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	386	13.89	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.22	4905	20240812	12.13	8200	-32.93	20240404	4905	12.13	20240812	9200	-40.22	20231005	4905	12.13	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20240828	141156	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20240828	131155	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20240828	121151	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20240828	111151	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20240828	101220	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20240828	091212	57	100.00	KONEX			N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	6340	4700	5520	0.00	0.00	0	0	5520	5520	5520	5520	5520	5520	5520	175	820	2500	3310	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20240827	161144	57	100.00	KONEX			N	N	N	N		N	5520	-20	5	-0.36	5520	1	100.00	5520	5520	5520	6370	4710	5540	5520.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	387	13.94	1.41	12	0.00	396.00	3906.00	9200	20231005	-40.00	4905	20240812	12.54	8200	-32.68	20240404	4905	12.54	20240812	9200	-40.00	20231005	4905	12.54	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20240827	151153	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20240827	141157	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20240827	131200	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20240827	121201	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20240827	111158	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20240827	101154	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20240827	091156	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20240826	161138	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	16.67	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20240826	151148	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20240826	141153	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20240826	131152	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20240826	121147	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20240826	111149	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20240826	101149	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20240826	091145	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5576	5562	5556	5542	5536	5560	5540	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20240823	161137	57	100.00	KONEX			N	N	N	N		N	5550	220	2	4.13	33320	6	200.00	5570	5570	5550	6120	4540	5330	5553.33	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20240823	151148	57	100.00	KONEX			N	N	N	N		N	5550	220	2	4.13	33320	6	200.00	5570	5570	5550	6120	4540	5330	5553.33	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20240823	141148	57	100.00	KONEX			N	N	N	N		N	5570	240	2	4.50	5570	1	33.33	5570	5570	5570	6120	4540	5330	5570.00	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20240823	131147	57	100.00	KONEX			N	N	N	N		N	5570	240	2	4.50	5570	1	33.33	5570	5570	5570	6120	4540	5330	5570.00	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20240823	121144	57	100.00	KONEX			N	N	N	N		N	5570	240	2	4.50	5570	1	33.33	5570	5570	5570	6120	4540	5330	5570.00	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20240823	111142	57	100.00	KONEX			N	N	N	N		N	5570	240	2	4.50	5570	1	33.33	5570	5570	5570	6120	4540	5330	5570.00	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	391	14.07	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.46	4905	20240812	13.56	8200	-32.07	20240404	4905	13.56	20240812	9200	-39.46	20231005	4905	13.56	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20240823	101147	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	374	13.46	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20240823	091146	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5743	5536	5383	5176	5023	5640	5280	175	790	2500	3190	10	1	7018247	374	13.46	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20240822	161140	57	100.00	KONEX			N	N	N	N		N	5330	-260	5	-4.65	16150	3	21.43	5230	5590	5230	6420	4760	5590	5383.33	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	374	13.46	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20240822	151149	57	100.00	KONEX			N	N	N	N		N	5330	-260	5	-4.65	16150	3	21.43	5230	5590	5230	6420	4760	5590	5383.33	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	374	13.46	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20240822	141150	57	100.00	KONEX			N	N	N	N		N	5330	-260	5	-4.65	16150	3	21.43	5230	5590	5230	6420	4760	5590	5383.33	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	374	13.46	1.36	12	0.00	396.00	3906.00	9200	20231005	-42.07	4905	20240812	8.66	8200	-35.00	20240404	4905	8.66	20240812	9200	-42.07	20231005	4905	8.66	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20240822	131147	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	10820	2	14.29	5230	5590	5230	6420	4760	5590	5410.00	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20240822	121153	57	100.00	KONEX			N	N	N	N		N	5230	-360	5	-6.44	5230	1	7.14	5230	5230	5230	6420	4760	5590	5230.00	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	367	13.21	1.34	12	0.00	396.00	3906.00	9200	20231005	-43.15	4905	20240812	6.63	8200	-36.22	20240404	4905	6.63	20240812	9200	-43.15	20231005	4905	6.63	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20240822	111142	57	100.00	KONEX			N	N	N	N		N	5230	-360	5	-6.44	5230	1	7.14	5230	5230	5230	6420	4760	5590	5230.00	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	367	13.21	1.34	12	0.00	396.00	3906.00	9200	20231005	-43.15	4905	20240812	6.63	8200	-36.22	20240404	4905	6.63	20240812	9200	-43.15	20231005	4905	6.63	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20240822	101141	57	100.00	KONEX			N	N	N	N		N	5230	-360	5	-6.44	5230	1	7.14	5230	5230	5230	6420	4760	5590	5230.00	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	367	13.21	1.34	12	0.00	396.00	3906.00	9200	20231005	-43.15	4905	20240812	6.63	8200	-36.22	20240404	4905	6.63	20240812	9200	-43.15	20231005	4905	6.63	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20240822	091143	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5716	5652	5526	5462	5336	5685	5495	175	830	2500	3350	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20240821	161135	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	75790	14	1400.00	5400	5590	5400	6370	4710	5540	5413.57	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20240821	151151	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	75790	14	1400.00	5400	5590	5400	6370	4710	5540	5413.57	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20240821	141146	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	75790	14	1400.00	5400	5590	5400	6370	4710	5540	5413.57	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20240821	131155	57	100.00	KONEX			N	N	N	N		N	5590	50	2	0.90	75790	14	1400.00	5400	5590	5400	6370	4710	5540	5413.57	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20240821	121153	57	100.00	KONEX			N	N	N	N		N	5400	-140	5	-2.53	70200	13	1300.00	5400	5400	5400	6370	4710	5540	5400.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20240821	111148	57	100.00	KONEX			N	N	N	N		N	5400	-140	5	-2.53	70200	13	1300.00	5400	5400	5400	6370	4710	5540	5400.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20240821	101153	57	100.00	KONEX			N	N	N	N		N	5400	-140	5	-2.53	16200	3	300.00	5400	5400	5400	6370	4710	5540	5400.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20240821	091144	57	100.00	KONEX			N	N	N	N		N	5540	0	3	0.00	0	0	0.00	0	0	0	6370	4710	5540	0.00	0.00	0	0	5540	5540	5540	5540	5540	5540	5540	175	830	2500	3320	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20240820	161130	57	100.00	KONEX			N	N	N	N		N	5540	-10	5	-0.18	5540	1	25.00	5540	5540	5540	6380	4720	5550	5540.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	389	13.99	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.78	4905	20240812	12.95	8200	-32.44	20240404	4905	12.95	20240812	9200	-39.78	20231005	4905	12.95	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20240820	151144	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20240820	141139	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20240820	131143	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20240820	121135	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20240820	111133	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20240820	101129	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20240820	091134	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5823	5686	5453	5316	5083	5755	5385	175	830	2500	3330	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20240819	161121	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	21590	4	2.94	5230	5590	5220	6210	4590	5400	5397.50	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20240819	151132	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	21590	4	2.94	5230	5590	5220	6210	4590	5400	5397.50	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	390	14.02	1.42	12	0.00	396.00	3906.00	9200	20231005	-39.67	4905	20240812	13.15	8200	-32.32	20240404	4905	13.15	20240812	9200	-39.67	20231005	4905	13.15	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20240819	141132	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	10820	2	1.47	5230	5590	5230	6210	4590	5400	5410.00	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20240819	131128	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	10820	2	1.47	5230	5590	5230	6210	4590	5400	5410.00	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20240819	121126	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	10820	2	1.47	5230	5590	5230	6210	4590	5400	5410.00	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	392	14.12	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.24	4905	20240812	13.97	8200	-31.83	20240404	4905	13.97	20240812	9200	-39.24	20231005	4905	13.97	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20240819	111130	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20240819	101128	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20240819	091125	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5760	5580	5390	5210	5020	5670	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20240816	161117	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	717400	136	1360.00	5330	5570	5200	6210	4590	5400	5275.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20240816	151124	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	717400	136	1360.00	5330	5570	5200	6210	4590	5400	5275.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20240816	141128	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20240816	131128	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20240816	121122	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20240816	111127	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20240816	101122	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20240816	091125	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20240814	161124	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	54000	10	500.00	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20240814	151127	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	54000	10	500.00	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20240814	141133	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	54000	10	500.00	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20240814	131128	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20240814	121121	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20240814	111118	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20240814	101114	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20240814	091149	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20240813	161108	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	10800	2	1.43	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20240813	151117	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	10800	2	1.43	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20240813	141113	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	10800	2	1.43	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20240813	131113	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	10800	2	1.43	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20240813	121108	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	10800	2	1.43	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20240813	111107	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	5400	1	0.71	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20240813	101105	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20240813	091112	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5730	5565	5235	5070	4740	5647	5152	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20240812	161055	57	100.00	KONEX	신저가		N	N	N	N		N	5400	0	3	0.00	722985	140	368.42	5250	5400	4905	6210	4590	5400	5164.18	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20240812	151100	57	100.00	KONEX	신저가		N	N	N	N		N	5400	0	3	0.00	722985	140	368.42	5250	5400	4905	6210	4590	5400	5164.18	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	4905	20240812	10.09	8200	-34.15	20240404	4905	10.09	20240812	9200	-41.30	20231005	4905	10.09	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20240812	141100	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-200	5	-3.70	717585	139	365.79	5250	5400	4905	6210	4590	5400	5162.48	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	4905	20240812	6.01	8200	-36.59	20240404	4905	6.01	20240812	9200	-43.48	20231005	4905	6.01	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20240812	131055	57	100.00	KONEX	신저가		N	N	N	N		N	5200	-200	5	-3.70	717585	139	365.79	5250	5400	4905	6210	4590	5400	5162.48	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	4905	20240812	6.01	8200	-36.59	20240404	4905	6.01	20240812	9200	-43.48	20231005	4905	6.01	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20240812	121056	57	100.00	KONEX	신저가		N	N	N	N		N	4905	-495	5	-9.17	665585	129	339.47	5250	5400	4905	6210	4590	5400	5159.57	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	5	1	7018247	344	12.39	1.26	12	0.00	396.00	3906.00	9200	20231005	-46.68	4905	20240812	0.00	8200	-40.18	20240404	4905	0.00	20240812	9200	-46.68	20231005	4905	0.00	20240812	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20240812	111100	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	231160	44	115.79	5250	5400	5200	6210	4590	5400	5253.64	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20240812	101046	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	231160	44	115.79	5250	5400	5200	6210	4590	5400	5253.64	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20240812	091047	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20240809	161039	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	205200	38	9.97	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20240809	151105	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	205200	38	9.97	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20240809	141112	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	205200	38	9.97	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20240809	131101	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	205200	38	9.97	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20240809	121102	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	205200	38	9.97	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20240809	111054	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	205200	38	9.97	5400	5400	5400	6210	4590	5400	5400.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20240809	101100	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20240809	091058	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20240808	161036	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	2119400	381	604.76	5400	5600	5400	5980	4420	5200	5562.73	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20240808	151053	57	100.00	KONEX			N	N	N	N		N	5400	200	2	3.85	2114000	380	603.17	5400	5600	5400	5980	4420	5200	5563.16	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	379	13.64	1.38	12	0.01	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20240808	141053	57	100.00	KONEX			N	N	N	N		N	5600	400	2	7.69	1230000	220	349.21	5400	5600	5400	5980	4420	5200	5590.91	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	393	14.14	1.43	12	0.00	396.00	3906.00	9200	20231005	-39.13	5000	20240717	12.00	8200	-31.71	20240404	5000	12.00	20240717	9200	-39.13	20231005	5000	12.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20240808	131050	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20240808	121055	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20240808	111050	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20240808	101045	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20240808	091041	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5306	5252	5226	5172	5146	5240	5160	175	780	2500	3120	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20240807	161026	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20240807	151040	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20240807	141045	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20240807	131038	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20240807	121041	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20240807	111039	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20240807	101032	57	100.00	KONEX			N	N	N	N		N	5200	-200	5	-3.70	328800	63	630.00	5280	5280	5200	6210	4590	5400	5219.05	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	365	13.13	1.33	12	0.00	396.00	3906.00	9200	20231005	-43.48	5000	20240717	4.00	8200	-36.59	20240404	5000	4.00	20240717	9200	-43.48	20231005	5000	4.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20240807	091106	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	175	810	2500	3240	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20240806	161020	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20240806	151036	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20240806	141029	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20240806	131034	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20240806	121036	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20240806	111022	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20240806	101024	57	100.00	KONEX			N	N	N	N		N	5400	10	2	0.19	54000	10	500.00	5400	5400	5400	6190	4590	5390	5400.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20240806	091030	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20240805	161007	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	10780	2	100.00	5390	5390	5390	6190	4590	5390	5390.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20240805	151025	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20240805	141026	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20240805	131025	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20240805	121019	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20240805	111018	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20240805	101015	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20240805	091009	57	100.00	KONEX			N	N	N	N		N	5390	0	3	0.00	0	0	0.00	0	0	0	6190	4590	5390	0.00	0.00	0	0	5403	5396	5393	5386	5383	5395	5385	175	800	2500	3230	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
154	20240802	161001	57	100.00	KONEX			N	N	N	N		N	5390	30	2	0.56	10790	2	50.00	5400	5400	5390	6160	4560	5360	5395.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	378	13.61	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.41	5000	20240717	7.80	8200	-34.27	20240404	5000	7.80	20240717	9200	-41.41	20231005	5000	7.80	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
155	20240802	151000	57	100.00	KONEX			N	N	N	N		N	5400	40	2	0.75	5400	1	25.00	5400	5400	5400	6160	4560	5360	5400.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
156	20240802	141003	57	100.00	KONEX			N	N	N	N		N	5400	40	2	0.75	5400	1	25.00	5400	5400	5400	6160	4560	5360	5400.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	379	13.64	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.30	5000	20240717	8.00	8200	-34.15	20240404	5000	8.00	20240717	9200	-41.30	20231005	5000	8.00	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
157	20240802	131002	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
158	20240802	121002	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
159	20240802	111001	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
160	20240802	100958	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
161	20240802	091003	57	100.00	KONEX			N	N	N	N		N	5360	0	3	0.00	0	0	0.00	0	0	0	6160	4560	5360	0.00	0.00	0	0	5360	5360	5360	5360	5360	5360	5360	175	800	2500	3210	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
162	20240801	160958	57	100.00	KONEX			N	N	N	N		N	5360	-20	5	-0.37	21440	4	0.55	5360	5360	5360	6180	4580	5380	5360.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
163	20240801	151021	57	100.00	KONEX			N	N	N	N		N	5360	-20	5	-0.37	16080	3	0.41	5360	5360	5360	6180	4580	5380	5360.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	376	13.54	1.37	12	0.00	396.00	3906.00	9200	20231005	-41.74	5000	20240717	7.20	8200	-34.63	20240404	5000	7.20	20240717	9200	-41.74	20231005	5000	7.20	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
164	20240801	141010	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
165	20240801	131001	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
166	20240801	121005	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
167	20240801	111007	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
168	20240801	101000	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
169	20240801	090951	57	100.00	KONEX			N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6180	4580	5380	0.00	0.00	0	0	5566	5472	5336	5242	5106	5405	5175	175	800	2500	3220	10	1	7018247	378	13.59	1.38	12	0.00	396.00	3906.00	9200	20231005	-41.52	5000	20240717	7.60	8200	-34.39	20240404	5000	7.60	20240717	9200	-41.52	20231005	5000	7.60	20240717	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N