KissMeData/112190/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	160803	57	100.00	KONEX			N	N	N	N		N	1527	-13	5	-0.84	5830743	4413	2071.83	1528	1528	1315	1771	1309	1540	1321.27	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.06	353.00	5560.00	2145	20231010	-28.81	1101	20240729	38.69	1899	-19.59	20240116	1101	38.69	20240729	2145	-28.81	20231010	1101	38.69	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240830	150809	57	100.00	KONEX			N	N	N	N		N	1527	-13	5	-0.84	5830743	4413	2071.83	1528	1528	1315	1771	1309	1540	1321.27	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.06	353.00	5560.00	2145	20231010	-28.81	1101	20240729	38.69	1899	-19.59	20240116	1101	38.69	20240729	2145	-28.81	20231010	1101	38.69	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240830	140809	57	100.00	KONEX			N	N	N	N		N	1527	-13	5	-0.84	5830743	4413	2071.83	1528	1528	1315	1771	1309	1540	1321.27	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.06	353.00	5560.00	2145	20231010	-28.81	1101	20240729	38.69	1899	-19.59	20240116	1101	38.69	20240729	2145	-28.81	20231010	1101	38.69	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240830	130804	57	100.00	KONEX			N	N	N	N		N	1527	-13	5	-0.84	5830743	4413	2071.83	1528	1528	1315	1771	1309	1540	1321.27	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.06	353.00	5560.00	2145	20231010	-28.81	1101	20240729	38.69	1899	-19.59	20240116	1101	38.69	20240729	2145	-28.81	20231010	1101	38.69	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240830	120808	57	100.00	KONEX			N	N	N	N		N	1527	-13	5	-0.84	14639	10	4.69	1528	1528	1400	1771	1309	1540	1463.90	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.00	353.00	5560.00	2145	20231010	-28.81	1101	20240729	38.69	1899	-19.59	20240116	1101	38.69	20240729	2145	-28.81	20231010	1101	38.69	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240830	110815	57	100.00	KONEX			N	N	N	N		N	1528	-12	5	-0.78	11712	8	3.76	1528	1528	1400	1771	1309	1540	1464.00	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.00	353.00	5560.00	2145	20231010	-28.76	1101	20240729	38.78	1899	-19.54	20240116	1101	38.78	20240729	2145	-28.76	20231010	1101	38.78	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240830	100811	57	100.00	KONEX			N	N	N	N		N	1528	-12	5	-0.78	7384	5	2.35	1528	1528	1400	1771	1309	1540	1476.80	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.00	353.00	5560.00	2145	20231010	-28.76	1101	20240729	38.78	1899	-19.54	20240116	1101	38.78	20240729	2145	-28.76	20231010	1101	38.78	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240830	090814	57	100.00	KONEX			N	N	N	N		N	1528	-12	5	-0.78	4456	3	1.41	1528	1528	1400	1771	1309	1540	1485.33	0.00	0	0	1735	1637	1501	1403	1267	1569	1335	36	231	500	980	1	1	7125253	109	4.33	0.27	12	0.00	353.00	5560.00	2145	20231010	-28.76	1101	20240729	38.78	1899	-19.54	20240116	1101	38.78	20240729	2145	-28.76	20231010	1101	38.78	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240829	160813	57	100.00	KONEX			N	N	N	N		N	1540	-55	5	-3.45	311480	213	24.88	1599	1599	1365	1834	1356	1595	1462.35	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	110	4.36	0.28	12	0.00	353.00	5560.00	2145	20231010	-28.21	1101	20240729	39.87	1899	-18.90	20240116	1101	39.87	20240729	2145	-28.21	20231010	1101	39.87	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240829	150822	57	100.00	KONEX			N	N	N	N		N	1540	-55	5	-3.45	311480	213	24.88	1599	1599	1365	1834	1356	1595	1462.35	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	110	4.36	0.28	12	0.00	353.00	5560.00	2145	20231010	-28.21	1101	20240729	39.87	1899	-18.90	20240116	1101	39.87	20240729	2145	-28.21	20231010	1101	39.87	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240829	140822	57	100.00	KONEX			N	N	N	N		N	1540	-55	5	-3.45	311480	213	24.88	1599	1599	1365	1834	1356	1595	1462.35	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	110	4.36	0.28	12	0.00	353.00	5560.00	2145	20231010	-28.21	1101	20240729	39.87	1899	-18.90	20240116	1101	39.87	20240729	2145	-28.21	20231010	1101	39.87	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240829	130823	57	100.00	KONEX			N	N	N	N		N	1540	-55	5	-3.45	311480	213	24.88	1599	1599	1365	1834	1356	1595	1462.35	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	110	4.36	0.28	12	0.00	353.00	5560.00	2145	20231010	-28.21	1101	20240729	39.87	1899	-18.90	20240116	1101	39.87	20240729	2145	-28.21	20231010	1101	39.87	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240829	120822	57	100.00	KONEX			N	N	N	N		N	1591	-4	5	-0.25	155040	112	13.08	1599	1599	1365	1834	1356	1595	1384.29	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	113	4.51	0.29	12	0.00	353.00	5560.00	2145	20231010	-25.83	1101	20240729	44.50	1899	-16.22	20240116	1101	44.50	20240729	2145	-25.83	20231010	1101	44.50	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240829	110822	57	100.00	KONEX			N	N	N	N		N	1591	-4	5	-0.25	155040	112	13.08	1599	1599	1365	1834	1356	1595	1384.29	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	113	4.51	0.29	12	0.00	353.00	5560.00	2145	20231010	-25.83	1101	20240729	44.50	1899	-16.22	20240116	1101	44.50	20240729	2145	-25.83	20231010	1101	44.50	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240829	100816	57	100.00	KONEX			N	N	N	N		N	1591	-4	5	-0.25	155040	112	13.08	1599	1599	1365	1834	1356	1595	1384.29	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	113	4.51	0.29	12	0.00	353.00	5560.00	2145	20231010	-25.83	1101	20240729	44.50	1899	-16.22	20240116	1101	44.50	20240729	2145	-25.83	20231010	1101	44.50	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240829	090820	57	100.00	KONEX			N	N	N	N		N	1599	4	2	0.25	1599	1	0.12	1599	1599	1599	1834	1356	1595	1599.00	0.00	0	0	1788	1691	1498	1401	1208	1740	1450	36	239	500	1020	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2145	20231010	-25.45	1101	20240729	45.23	1899	-15.80	20240116	1101	45.23	20240729	2145	-25.45	20231010	1101	45.23	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240828	160755	57	100.00	KONEX			N	N	N	N		N	1595	105	2	7.05	1345112	856	29.41	1305	1595	1305	1713	1267	1490	1571.39	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	114	4.52	0.29	12	0.01	353.00	5560.00	2145	20231010	-25.64	1101	20240729	44.87	1899	-16.01	20240116	1101	44.87	20240729	2145	-25.64	20231010	1101	44.87	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240828	150759	57	100.00	KONEX			N	N	N	N		N	1445	-45	5	-3.02	187538	130	4.47	1305	1488	1305	1713	1267	1490	1442.60	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	103	4.09	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.63	1101	20240729	31.24	1899	-23.91	20240116	1101	31.24	20240729	2145	-32.63	20231010	1101	31.24	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240828	140802	57	100.00	KONEX			N	N	N	N		N	1446	-44	5	-2.95	173088	120	4.12	1305	1488	1305	1713	1267	1490	1442.40	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.59	1101	20240729	31.34	1899	-23.85	20240116	1101	31.34	20240729	2145	-32.59	20231010	1101	31.34	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240828	130759	57	100.00	KONEX			N	N	N	N		N	1449	-41	5	-2.75	9690	7	0.24	1305	1488	1305	1713	1267	1490	1384.29	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.45	1101	20240729	31.61	1899	-23.70	20240116	1101	31.61	20240729	2145	-32.45	20231010	1101	31.61	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240828	120757	57	100.00	KONEX			N	N	N	N		N	1449	-41	5	-2.75	9690	7	0.24	1305	1488	1305	1713	1267	1490	1384.29	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.45	1101	20240729	31.61	1899	-23.70	20240116	1101	31.61	20240729	2145	-32.45	20231010	1101	31.61	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240828	110756	57	100.00	KONEX			N	N	N	N		N	1488	-2	5	-0.13	6891	5	0.17	1305	1488	1305	1713	1267	1490	1378.20	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.63	1101	20240729	35.15	1899	-21.64	20240116	1101	35.15	20240729	2145	-30.63	20231010	1101	35.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240828	100825	57	100.00	KONEX			N	N	N	N		N	1488	-2	5	-0.13	6891	5	0.17	1305	1488	1305	1713	1267	1490	1378.20	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.63	1101	20240729	35.15	1899	-21.64	20240116	1101	35.15	20240729	2145	-30.63	20231010	1101	35.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240828	090810	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1625	1557	1429	1361	1233	1493	1297	36	223	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.54	1101	20240729	35.33	1899	-21.54	20240116	1101	35.33	20240729	2145	-30.54	20231010	1101	35.33	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240827	160755	57	100.00	KONEX			N	N	N	N		N	1490	140	2	10.37	4082701	2911	1282.38	1497	1497	1301	1552	1148	1350	1402.51	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	106	4.22	0.27	12	0.04	353.00	5560.00	2145	20231010	-30.54	1101	20240729	35.33	1899	-21.54	20240116	1101	35.33	20240729	2145	-30.54	20231010	1101	35.33	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240827	150758	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1782141	1367	602.20	1497	1497	1301	1552	1148	1350	1303.69	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.02	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240827	140800	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1782141	1367	602.20	1497	1497	1301	1552	1148	1350	1303.69	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.02	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240827	130804	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1717341	1319	581.06	1497	1497	1301	1552	1148	1350	1302.00	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.02	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240827	120805	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1714688	1317	580.18	1497	1497	1301	1552	1148	1350	1301.97	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.02	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240827	110801	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1452738	1116	491.63	1497	1497	1301	1552	1148	1350	1301.74	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.02	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240827	100759	57	100.00	KONEX			N	N	N	N		N	1350	0	3	0.00	1452738	1116	491.63	1497	1497	1301	1552	1148	1350	1301.74	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	96	3.82	0.24	12	0.02	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240827	090759	57	100.00	KONEX			N	N	N	N		N	1495	145	2	10.74	4293	3	1.32	1497	1497	1301	1552	1148	1350	1431.00	0.00	0	0	1537	1443	1372	1278	1207	1490	1325	36	202	500	860	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.30	1101	20240729	35.79	1899	-21.27	20240116	1101	35.79	20240729	2145	-30.30	20231010	1101	35.79	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240826	160748	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	307883	227	30.03	1301	1466	1301	1711	1265	1488	1356.31	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240826	150753	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	307883	227	30.03	1301	1466	1301	1711	1265	1488	1356.31	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240826	140757	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	307883	227	30.03	1301	1466	1301	1711	1265	1488	1356.31	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240826	130800	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	307883	227	30.03	1301	1466	1301	1711	1265	1488	1356.31	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240826	120753	57	100.00	KONEX			N	N	N	N		N	1350	-138	5	-9.27	298578	220	29.10	1301	1466	1301	1711	1265	1488	1357.17	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240826	110756	57	100.00	KONEX			N	N	N	N		N	1449	-39	5	-2.62	40631	29	3.84	1301	1466	1301	1711	1265	1488	1401.07	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.45	1101	20240729	31.61	1899	-23.70	20240116	1101	31.61	20240729	2145	-32.45	20231010	1101	31.61	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240826	100758	57	100.00	KONEX			N	N	N	N		N	1461	-27	5	-1.81	24332	17	2.25	1301	1466	1301	1711	1265	1488	1431.29	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2145	20231010	-31.89	1101	20240729	32.70	1899	-23.06	20240116	1101	32.70	20240729	2145	-31.89	20231010	1101	32.70	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240826	090753	57	100.00	KONEX			N	N	N	N		N	1466	-22	5	-1.48	4068	3	0.40	1301	1466	1301	1711	1265	1488	1356.00	0.00	0	0	1681	1584	1396	1299	1111	1633	1348	36	223	500	950	1	1	7125253	104	4.15	0.26	12	0.00	353.00	5560.00	2145	20231010	-31.66	1101	20240729	33.15	1899	-22.80	20240116	1101	33.15	20240729	2145	-31.66	20231010	1101	33.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240823	160750	57	100.00	KONEX			N	N	N	N		N	1488	189	2	14.55	1113287	756	37800.00	1299	1493	1208	1493	1105	1299	1472.60	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	106	4.22	0.27	12	0.01	353.00	5560.00	2145	20231010	-30.63	1101	20240729	35.15	1899	-21.64	20240116	1101	35.15	20240729	2145	-30.63	20231010	1101	35.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240823	150756	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	111863	83	4150.00	1299	1493	1208	1493	1105	1299	1347.75	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240823	140755	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	111863	83	4150.00	1299	1493	1208	1493	1105	1299	1347.75	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240823	130755	57	100.00	KONEX			N	N	N	N		N	1208	-91	5	-7.01	110566	82	4100.00	1299	1493	1208	1493	1105	1299	1348.37	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	86	3.42	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.68	1101	20240729	9.72	1899	-36.39	20240116	1101	9.72	20240729	2145	-43.68	20231010	1101	9.72	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240823	120753	57	100.00	KONEX			N	N	N	N		N	1297	-2	5	-0.15	104170	77	3850.00	1299	1493	1297	1493	1105	1299	1352.86	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240823	110752	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	102873	76	3800.00	1299	1493	1299	1493	1105	1299	1353.59	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.39	1101	20240729	18.07	1899	-31.54	20240116	1101	18.07	20240729	2145	-39.39	20231010	1101	18.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240823	100754	57	100.00	KONEX			N	N	N	N		N	1300	1	2	0.08	102873	76	3800.00	1299	1493	1299	1493	1105	1299	1353.59	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.39	1101	20240729	18.07	1899	-31.54	20240116	1101	18.07	20240729	2145	-39.39	20231010	1101	18.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240823	090755	57	100.00	KONEX			N	N	N	N		N	1493	194	1	14.93	75873	56	2800.00	1299	1493	1299	1493	1105	1299	1354.88	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	36	194	500	830	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.40	1101	20240729	35.60	1899	-21.38	20240116	1101	35.60	20240729	2145	-30.40	20231010	1101	35.60	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240822	160748	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240822	150756	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240822	140756	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240822	130756	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240822	120759	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240822	110752	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240822	100752	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240822	090752	57	100.00	KONEX			N	N	N	N		N	1299	9	2	0.70	2598	2	0.28	1299	1299	1299	1483	1097	1290	1299.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240821	160747	57	100.00	KONEX			N	N	N	N		N	1290	11	2	0.86	940048	726	3025.00	1298	1298	1200	1470	1088	1279	1294.83	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.65	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240821	150758	57	100.00	KONEX			N	N	N	N		N	1290	11	2	0.86	934888	722	3008.33	1298	1298	1200	1470	1088	1279	1294.86	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.65	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240821	140750	57	100.00	KONEX			N	N	N	N		N	1291	12	2	0.94	932392	720	3000.00	1298	1298	1200	1470	1088	1279	1294.99	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.66	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.81	1101	20240729	17.26	1899	-32.02	20240116	1101	17.26	20240729	2145	-39.81	20231010	1101	17.26	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240821	130801	57	100.00	KONEX			N	N	N	N		N	1292	13	2	1.02	915777	707	2945.83	1298	1298	1200	1470	1088	1279	1295.30	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.66	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.77	1101	20240729	17.35	1899	-31.96	20240116	1101	17.35	20240729	2145	-39.77	20231010	1101	17.35	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240821	120758	57	100.00	KONEX			N	N	N	N		N	1292	13	2	1.02	915777	707	2945.83	1298	1298	1200	1470	1088	1279	1295.30	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.66	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.77	1101	20240729	17.35	1899	-31.96	20240116	1101	17.35	20240729	2145	-39.77	20231010	1101	17.35	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240821	110754	57	100.00	KONEX			N	N	N	N		N	1295	16	2	1.25	913283	705	2937.50	1298	1298	1200	1470	1088	1279	1295.44	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.67	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.63	1101	20240729	17.62	1899	-31.81	20240116	1101	17.62	20240729	2145	-39.63	20231010	1101	17.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240821	100758	57	100.00	KONEX			N	N	N	N		N	1296	17	2	1.33	908291	701	2920.83	1298	1298	1295	1470	1088	1279	1295.71	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.67	0.23	12	0.01	353.00	5560.00	2145	20231010	-39.58	1101	20240729	17.71	1899	-31.75	20240116	1101	17.71	20240729	2145	-39.58	20231010	1101	17.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240821	090751	57	100.00	KONEX			N	N	N	N		N	1298	19	2	1.49	1298	1	4.17	1298	1298	1298	1470	1088	1279	1298.00	0.00	0	0	1384	1331	1246	1193	1108	1289	1151	36	191	500	810	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240820	160741	57	100.00	KONEX			N	N	N	N		N	1279	-7	5	-0.54	28672	24	0.32	1299	1299	1161	1478	1094	1286	1194.67	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	91	3.62	0.23	12	0.00	353.00	5560.00	2145	20231010	-40.37	1101	20240729	16.17	1899	-32.65	20240116	1101	16.17	20240729	2145	-40.37	20231010	1101	16.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240820	150752	57	100.00	KONEX			N	N	N	N		N	1298	12	2	0.93	27393	23	0.30	1299	1299	1161	1478	1094	1286	1191.00	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240820	140750	57	100.00	KONEX			N	N	N	N		N	1298	12	2	0.93	27393	23	0.30	1299	1299	1161	1478	1094	1286	1191.00	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240820	130752	57	100.00	KONEX			N	N	N	N		N	1298	12	2	0.93	27393	23	0.30	1299	1299	1161	1478	1094	1286	1191.00	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240820	120748	57	100.00	KONEX			N	N	N	N		N	1298	12	2	0.93	27393	23	0.30	1299	1299	1161	1478	1094	1286	1191.00	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240820	110745	57	100.00	KONEX			N	N	N	N		N	1299	13	2	1.01	24933	21	0.28	1299	1299	1161	1478	1094	1286	1187.29	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240820	100744	57	100.00	KONEX			N	N	N	N		N	1299	13	2	1.01	24933	21	0.28	1299	1299	1161	1478	1094	1286	1187.29	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240820	090747	57	100.00	KONEX			N	N	N	N		N	1299	13	2	1.01	3897	3	0.04	1299	1299	1299	1478	1094	1286	1299.00	0.00	0	0	1357	1321	1262	1226	1167	1292	1197	36	192	500	820	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.44	1101	20240729	17.98	1899	-31.60	20240116	1101	17.98	20240729	2145	-39.44	20231010	1101	17.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240819	160737	57	100.00	KONEX			N	N	N	N		N	1286	46	2	3.71	9613914	7618	68.06	1298	1298	1203	1426	1054	1240	1262.00	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	92	3.64	0.23	12	0.11	353.00	5560.00	2145	20231010	-40.05	1101	20240729	16.80	1899	-32.28	20240116	1101	16.80	20240729	2145	-40.05	20231010	1101	16.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240819	150743	57	100.00	KONEX			N	N	N	N		N	1286	46	2	3.71	9613914	7618	68.06	1298	1298	1203	1426	1054	1240	1262.00	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	92	3.64	0.23	12	0.11	353.00	5560.00	2145	20231010	-40.05	1101	20240729	16.80	1899	-32.28	20240116	1101	16.80	20240729	2145	-40.05	20231010	1101	16.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240819	140745	57	100.00	KONEX			N	N	N	N		N	1288	48	2	3.87	9611422	7616	68.04	1298	1298	1203	1426	1054	1240	1262.00	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	92	3.65	0.23	12	0.11	353.00	5560.00	2145	20231010	-39.95	1101	20240729	16.98	1899	-32.17	20240116	1101	16.98	20240729	2145	-39.95	20231010	1101	16.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240819	130740	57	100.00	KONEX			N	N	N	N		N	1239	-1	5	-0.08	9597644	7605	67.94	1298	1298	1203	1426	1054	1240	1262.02	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	88	3.51	0.22	12	0.11	353.00	5560.00	2145	20231010	-42.24	1101	20240729	12.53	1899	-34.76	20240116	1101	12.53	20240729	2145	-42.24	20231010	1101	12.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240819	120741	57	100.00	KONEX			N	N	N	N		N	1239	-1	5	-0.08	8416985	6652	59.43	1298	1298	1239	1426	1054	1240	1265.33	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	88	3.51	0.22	12	0.09	353.00	5560.00	2145	20231010	-42.24	1101	20240729	12.53	1899	-34.76	20240116	1101	12.53	20240729	2145	-42.24	20231010	1101	12.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240819	110742	57	100.00	KONEX			N	N	N	N		N	1239	-1	5	-0.08	8416985	6652	59.43	1298	1298	1239	1426	1054	1240	1265.33	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	88	3.51	0.22	12	0.09	353.00	5560.00	2145	20231010	-42.24	1101	20240729	12.53	1899	-34.76	20240116	1101	12.53	20240729	2145	-42.24	20231010	1101	12.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240819	100743	57	100.00	KONEX			N	N	N	N		N	1249	9	2	0.73	8035373	6344	56.68	1298	1298	1248	1426	1054	1240	1266.61	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	89	3.54	0.22	12	0.09	353.00	5560.00	2145	20231010	-41.77	1101	20240729	13.44	1899	-34.23	20240116	1101	13.44	20240729	2145	-41.77	20231010	1101	13.44	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240819	090743	57	100.00	KONEX			N	N	N	N		N	1298	58	2	4.68	1298	1	0.01	1298	1298	1298	1426	1054	1240	1298.00	0.00	0	0	1376	1307	1229	1160	1082	1342	1195	36	186	500	790	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240816	160736	57	100.00	KONEX			N	N	N	N		N	1240	-10	5	-0.80	13643449	11193	330.57	1151	1298	1151	1437	1063	1250	1218.93	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	88	3.51	0.22	12	0.16	353.00	5560.00	2145	20231010	-42.19	1101	20240729	12.62	1899	-34.70	20240116	1101	12.62	20240729	2145	-42.19	20231010	1101	12.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240816	150737	57	100.00	KONEX			N	N	N	N		N	1240	-10	5	-0.80	13643449	11193	330.57	1151	1298	1151	1437	1063	1250	1218.93	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	88	3.51	0.22	12	0.16	353.00	5560.00	2145	20231010	-42.19	1101	20240729	12.62	1899	-34.70	20240116	1101	12.62	20240729	2145	-42.19	20231010	1101	12.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240816	140742	57	100.00	KONEX			N	N	N	N		N	1296	46	2	3.68	9492484	7587	224.07	1151	1298	1151	1437	1063	1250	1251.15	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	92	3.67	0.23	12	0.11	353.00	5560.00	2145	20231010	-39.58	1101	20240729	17.71	1899	-31.75	20240116	1101	17.71	20240729	2145	-39.58	20231010	1101	17.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240816	130743	57	100.00	KONEX			N	N	N	N		N	1297	47	2	3.76	9236026	7389	218.22	1151	1298	1151	1437	1063	1250	1249.97	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	92	3.67	0.23	12	0.10	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240816	120738	57	100.00	KONEX			N	N	N	N		N	1297	47	2	3.76	9223056	7379	217.93	1151	1298	1151	1437	1063	1250	1249.91	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	92	3.67	0.23	12	0.10	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240816	110741	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	7848937	6280	185.47	1151	1250	1151	1437	1063	1250	1249.83	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	89	3.54	0.22	12	0.09	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240816	100738	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	6589630	5272	155.70	1151	1250	1151	1437	1063	1250	1249.93	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	89	3.54	0.22	12	0.07	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240816	090740	57	100.00	KONEX			N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1437	1063	1250	0.00	0.00	0	0	1389	1319	1220	1150	1051	1270	1101	36	187	500	800	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240814	160740	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	4232282	3386	1912.99	1290	1290	1121	1483	1097	1290	1249.94	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	89	3.54	0.22	12	0.05	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240814	150742	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	6062	5	2.82	1290	1290	1121	1483	1097	1290	1212.40	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240814	140744	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	3661	3	1.69	1290	1290	1121	1483	1097	1290	1220.33	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240814	130743	57	100.00	KONEX			N	N	N	N		N	1250	-40	5	-3.10	3661	3	1.69	1290	1290	1121	1483	1097	1290	1220.33	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	89	3.54	0.22	12	0.00	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240814	120737	57	100.00	KONEX			N	N	N	N		N	1121	-169	5	-13.10	2411	2	1.13	1290	1290	1121	1483	1097	1290	1205.50	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	80	3.18	0.20	12	0.00	353.00	5560.00	2145	20231010	-47.74	1101	20240729	1.82	1899	-40.97	20240116	1101	1.82	20240729	2145	-47.74	20231010	1101	1.82	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240814	110735	57	100.00	KONEX			N	N	N	N		N	1290	0	3	0.00	1290	1	0.56	1290	1290	1290	1483	1097	1290	1290.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240814	100734	57	100.00	KONEX			N	N	N	N		N	1290	0	3	0.00	1290	1	0.56	1290	1290	1290	1483	1097	1290	1290.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240814	090807	57	100.00	KONEX			N	N	N	N		N	1290	0	3	0.00	0	0	0.00	0	0	0	1483	1097	1290	0.00	0.00	0	0	1360	1324	1262	1226	1164	1294	1196	36	193	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240813	160726	57	100.00	KONEX			N	N	N	N		N	1290	90	2	7.50	212588	177	8.03	1298	1298	1200	1380	1020	1200	1201.06	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240813	150732	57	100.00	KONEX			N	N	N	N		N	1290	90	2	7.50	212588	177	8.03	1298	1298	1200	1380	1020	1200	1201.06	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240813	140733	57	100.00	KONEX			N	N	N	N		N	1298	98	2	8.17	1298	1	0.05	1298	1298	1298	1380	1020	1200	1298.00	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240813	130733	57	100.00	KONEX			N	N	N	N		N	1298	98	2	8.17	1298	1	0.05	1298	1298	1298	1380	1020	1200	1298.00	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240813	120728	57	100.00	KONEX			N	N	N	N		N	1298	98	2	8.17	1298	1	0.05	1298	1298	1298	1380	1020	1200	1298.00	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240813	110726	57	100.00	KONEX			N	N	N	N		N	1298	98	2	8.17	1298	1	0.05	1298	1298	1298	1380	1020	1200	1298.00	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240813	100729	57	100.00	KONEX			N	N	N	N		N	1298	98	2	8.17	1298	1	0.05	1298	1298	1298	1380	1020	1200	1298.00	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240813	090732	57	100.00	KONEX			N	N	N	N		N	1298	98	2	8.17	1298	1	0.05	1298	1298	1298	1380	1020	1200	1298.00	0.00	0	0	1528	1363	1232	1067	936	1298	1002	36	180	500	760	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240812	160723	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-47	5	-3.77	2558188	2204	465.96	1397	1397	1101	1434	1060	1247	1160.70	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	86	3.40	0.22	12	0.03	353.00	5560.00	2145	20231010	-44.06	1101	20240812	8.99	1899	-36.81	20240116	1101	8.99	20240812	2145	-44.06	20231010	1101	8.99	20240812	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240812	150723	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-47	5	-3.77	2270188	1964	415.22	1397	1397	1101	1434	1060	1247	1155.90	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	86	3.40	0.22	12	0.03	353.00	5560.00	2145	20231010	-44.06	1101	20240812	8.99	1899	-36.81	20240116	1101	8.99	20240812	2145	-44.06	20231010	1101	8.99	20240812	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240812	140723	57	100.00	KONEX	신저가		N	N	N	N		N	1247	0	3	0.00	2266541	1961	414.59	1397	1397	1101	1434	1060	1247	1155.81	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	89	3.53	0.22	12	0.03	353.00	5560.00	2145	20231010	-41.86	1101	20240812	13.26	1899	-34.33	20240116	1101	13.26	20240812	2145	-41.86	20231010	1101	13.26	20240812	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240812	130721	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-47	5	-3.77	2265294	1960	414.38	1397	1397	1101	1434	1060	1247	1155.76	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	86	3.40	0.22	12	0.03	353.00	5560.00	2145	20231010	-44.06	1101	20240812	8.99	1899	-36.81	20240116	1101	8.99	20240812	2145	-44.06	20231010	1101	8.99	20240812	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240812	120720	57	100.00	KONEX	신저가		N	N	N	N		N	1240	-7	5	-0.56	1617294	1420	300.21	1397	1397	1101	1434	1060	1247	1138.94	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	88	3.51	0.22	12	0.02	353.00	5560.00	2145	20231010	-42.19	1101	20240812	12.62	1899	-34.70	20240116	1101	12.62	20240812	2145	-42.19	20231010	1101	12.62	20240812	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240812	110722	57	100.00	KONEX	신저가		N	N	N	N		N	1245	-2	5	-0.16	1616054	1419	300.00	1397	1397	1101	1434	1060	1247	1138.87	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	89	3.53	0.22	12	0.02	353.00	5560.00	2145	20231010	-41.96	1101	20240812	13.08	1899	-34.44	20240116	1101	13.08	20240812	2145	-41.96	20231010	1101	13.08	20240812	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240812	100717	57	100.00	KONEX			N	N	N	N		N	1200	-47	5	-3.77	7789	6	1.27	1397	1397	1200	1434	1060	1247	1298.17	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240812	090714	57	100.00	KONEX			N	N	N	N		N	1397	150	2	12.03	3994	3	0.63	1397	1397	1200	1434	1060	1247	1331.33	0.00	0	0	1493	1370	1275	1152	1057	1322	1104	36	187	500	790	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240809	160712	57	100.00	KONEX			N	N	N	N		N	1247	-140	5	-10.09	570745	473	1689.29	1398	1398	1180	1595	1179	1387	1206.65	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	89	3.53	0.22	12	0.01	353.00	5560.00	2145	20231010	-41.86	1101	20240729	13.26	1899	-34.33	20240116	1101	13.26	20240729	2145	-41.86	20231010	1101	13.26	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240809	150729	57	100.00	KONEX			N	N	N	N		N	1201	-186	5	-13.41	459752	384	1371.43	1398	1398	1180	1595	1179	1387	1197.27	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	86	3.40	0.22	12	0.01	353.00	5560.00	2145	20231010	-44.01	1101	20240729	9.08	1899	-36.76	20240116	1101	9.08	20240729	2145	-44.01	20231010	1101	9.08	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240809	140729	57	100.00	KONEX			N	N	N	N		N	1200	-187	5	-13.48	457302	382	1364.29	1398	1398	1180	1595	1179	1387	1197.13	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	86	3.40	0.22	12	0.01	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240809	130727	57	100.00	KONEX			N	N	N	N		N	1200	-187	5	-13.48	449905	376	1342.86	1398	1398	1180	1595	1179	1387	1196.56	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	86	3.40	0.22	12	0.01	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240809	120724	57	100.00	KONEX			N	N	N	N		N	1200	-187	5	-13.48	438683	367	1310.71	1398	1398	1180	1595	1179	1387	1195.32	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	86	3.40	0.22	12	0.01	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240809	110718	57	100.00	KONEX			N	N	N	N		N	1392	5	2	0.36	370183	313	1117.86	1398	1398	1180	1595	1179	1387	1182.69	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.10	1101	20240729	26.43	1899	-26.70	20240116	1101	26.43	20240729	2145	-35.10	20231010	1101	26.43	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240809	100728	57	100.00	KONEX			N	N	N	N		N	1398	11	2	0.79	1398	1	3.57	1398	1398	1398	1595	1179	1387	1398.00	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240809	090721	57	100.00	KONEX			N	N	N	N		N	1398	11	2	0.79	1398	1	3.57	1398	1398	1398	1595	1179	1387	1398.00	0.00	0	0	1525	1456	1328	1259	1131	1392	1195	36	208	500	880	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240808	160708	57	100.00	KONEX			N	N	N	N		N	1387	18	2	1.31	38505	28	23.33	1397	1397	1200	1574	1164	1369	1375.18	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.34	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240808	150716	57	100.00	KONEX			N	N	N	N		N	1387	18	2	1.31	38505	28	23.33	1397	1397	1200	1574	1164	1369	1375.18	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.34	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240808	140719	57	100.00	KONEX			N	N	N	N		N	1387	18	2	1.31	38505	28	23.33	1397	1397	1200	1574	1164	1369	1375.18	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.34	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240808	130718	57	100.00	KONEX			N	N	N	N		N	1387	18	2	1.31	38505	28	23.33	1397	1397	1200	1574	1164	1369	1375.18	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.34	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240808	120722	57	100.00	KONEX			N	N	N	N		N	1397	28	2	2.05	33331	24	20.00	1397	1397	1200	1574	1164	1369	1388.79	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240808	110717	57	100.00	KONEX			N	N	N	N		N	1397	28	2	2.05	33331	24	20.00	1397	1397	1200	1574	1164	1369	1388.79	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240808	100715	57	100.00	KONEX			N	N	N	N		N	1397	28	2	2.05	33331	24	20.00	1397	1397	1200	1574	1164	1369	1388.79	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240808	090711	57	100.00	KONEX			N	N	N	N		N	1397	28	2	2.05	16764	12	10.00	1397	1397	1397	1574	1164	1369	1397.00	0.00	0	0	1583	1475	1290	1182	997	1383	1090	36	205	500	870	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20240807	160659	57	100.00	KONEX			N	N	N	N		N	1369	80	2	6.21	145471	120	1714.29	1398	1398	1105	1482	1096	1289	1212.26	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2145	20231010	-36.18	1101	20240729	24.34	1899	-27.91	20240116	1101	24.34	20240729	2145	-36.18	20231010	1101	24.34	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20240807	150710	57	100.00	KONEX			N	N	N	N		N	1369	80	2	6.21	145471	120	1714.29	1398	1398	1105	1482	1096	1289	1212.26	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2145	20231010	-36.18	1101	20240729	24.34	1899	-27.91	20240116	1101	24.34	20240729	2145	-36.18	20231010	1101	24.34	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20240807	140715	57	100.00	KONEX			N	N	N	N		N	1369	80	2	6.21	145471	120	1714.29	1398	1398	1105	1482	1096	1289	1212.26	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2145	20231010	-36.18	1101	20240729	24.34	1899	-27.91	20240116	1101	24.34	20240729	2145	-36.18	20231010	1101	24.34	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20240807	130709	57	100.00	KONEX			N	N	N	N		N	1369	80	2	6.21	145471	120	1714.29	1398	1398	1105	1482	1096	1289	1212.26	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2145	20231010	-36.18	1101	20240729	24.34	1899	-27.91	20240116	1101	24.34	20240729	2145	-36.18	20231010	1101	24.34	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20240807	120713	57	100.00	KONEX			N	N	N	N		N	1370	81	2	6.28	142902	118	1685.71	1398	1398	1105	1482	1096	1289	1211.03	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	98	3.88	0.25	12	0.00	353.00	5560.00	2145	20231010	-36.13	1101	20240729	24.43	1899	-27.86	20240116	1101	24.43	20240729	2145	-36.13	20231010	1101	24.43	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20240807	110711	57	100.00	KONEX			N	N	N	N		N	1105	-184	5	-14.27	71342	63	900.00	1398	1398	1105	1482	1096	1289	1132.41	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	79	3.13	0.20	12	0.00	353.00	5560.00	2145	20231010	-48.48	1101	20240729	0.36	1899	-41.81	20240116	1101	0.36	20240729	2145	-48.48	20231010	1101	0.36	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20240807	100705	57	100.00	KONEX			N	N	N	N		N	1390	101	2	7.84	2788	2	28.57	1398	1398	1390	1482	1096	1289	1394.00	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	99	3.94	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.20	1101	20240729	26.25	1899	-26.80	20240116	1101	26.25	20240729	2145	-35.20	20231010	1101	26.25	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20240807	090722	57	100.00	KONEX			N	N	N	N		N	1398	109	2	8.46	1398	1	14.29	1398	1398	1398	1482	1096	1289	1398.00	0.00	0	0	1492	1390	1295	1193	1098	1343	1146	36	193	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20240806	160657	57	100.00	KONEX			N	N	N	N		N	1289	-7	5	-0.54	8882	7	20.00	1397	1397	1200	1490	1102	1296	1268.86	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.91	1101	20240729	17.08	1899	-32.12	20240116	1101	17.08	20240729	2145	-39.91	20231010	1101	17.08	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20240806	150709	57	100.00	KONEX			N	N	N	N		N	1289	-7	5	-0.54	8882	7	20.00	1397	1397	1200	1490	1102	1296	1268.86	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.91	1101	20240729	17.08	1899	-32.12	20240116	1101	17.08	20240729	2145	-39.91	20231010	1101	17.08	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20240806	140705	57	100.00	KONEX			N	N	N	N		N	1298	2	2	0.15	6393	5	14.29	1397	1397	1200	1490	1102	1296	1278.60	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20240806	130706	57	100.00	KONEX			N	N	N	N		N	1298	2	2	0.15	6393	5	14.29	1397	1397	1200	1490	1102	1296	1278.60	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20240806	120709	57	100.00	KONEX			N	N	N	N		N	1200	-96	5	-7.41	2597	2	5.71	1397	1397	1200	1490	1102	1296	1298.50	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20240806	110658	57	100.00	KONEX			N	N	N	N		N	1397	101	2	7.79	1397	1	2.86	1397	1397	1397	1490	1102	1296	1397.00	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20240806	100659	57	100.00	KONEX			N	N	N	N		N	1397	101	2	7.79	1397	1	2.86	1397	1397	1397	1490	1102	1296	1397.00	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.87	1101	20240729	26.88	1899	-26.43	20240116	1101	26.88	20240729	2145	-34.87	20231010	1101	26.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20240806	090702	57	100.00	KONEX			N	N	N	N		N	1296	0	3	0.00	0	0	0.00	0	0	0	1490	1102	1296	0.00	0.00	0	0	1558	1427	1264	1133	970	1345	1051	36	194	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240729	17.71	1899	-31.75	20240116	1101	17.71	20240729	2145	-39.58	20231010	1101	17.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20240805	160650	57	100.00	KONEX	신저가		N	N	N	N		N	1296	7	2	0.54	46861	35	64.81	1395	1395	1101	1482	1096	1289	1338.89	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240805	17.71	1899	-31.75	20240116	1101	17.71	20240805	2145	-39.58	20231010	1101	17.71	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20240805	150702	57	100.00	KONEX	신저가		N	N	N	N		N	1296	7	2	0.54	46861	35	64.81	1395	1395	1101	1482	1096	1289	1338.89	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240805	17.71	1899	-31.75	20240116	1101	17.71	20240805	2145	-39.58	20231010	1101	17.71	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20240805	140703	57	100.00	KONEX	신저가		N	N	N	N		N	1296	7	2	0.54	46861	35	64.81	1395	1395	1101	1482	1096	1289	1338.89	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240805	17.71	1899	-31.75	20240116	1101	17.71	20240805	2145	-39.58	20231010	1101	17.71	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20240805	130700	57	100.00	KONEX	신저가		N	N	N	N		N	1296	7	2	0.54	46861	35	64.81	1395	1395	1101	1482	1096	1289	1338.89	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240805	17.71	1899	-31.75	20240116	1101	17.71	20240805	2145	-39.58	20231010	1101	17.71	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20240805	120655	57	100.00	KONEX	신저가		N	N	N	N		N	1296	7	2	0.54	46861	35	64.81	1395	1395	1101	1482	1096	1289	1338.89	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240805	17.71	1899	-31.75	20240116	1101	17.71	20240805	2145	-39.58	20231010	1101	17.71	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20240805	110657	57	100.00	KONEX	신저가		N	N	N	N		N	1200	-89	5	-6.90	39085	29	53.70	1395	1395	1101	1482	1096	1289	1347.76	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	2145	20231010	-44.06	1101	20240805	8.99	1899	-36.81	20240116	1101	8.99	20240805	2145	-44.06	20231010	1101	8.99	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20240805	100656	57	100.00	KONEX	신저가		N	N	N	N		N	1394	105	2	8.15	32891	24	44.44	1395	1395	1101	1482	1096	1289	1370.46	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.01	1101	20240805	26.61	1899	-26.59	20240116	1101	26.61	20240805	2145	-35.01	20231010	1101	26.61	20240805	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20240805	090651	57	100.00	KONEX			N	N	N	N		N	1395	106	2	8.22	15345	11	20.37	1395	1395	1395	1482	1096	1289	1395.00	0.00	0	0	1425	1356	1229	1160	1033	1293	1097	36	193	500	820	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.97	1101	20240729	26.70	1899	-26.54	20240116	1101	26.70	20240729	2145	-34.97	20231010	1101	26.70	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20240802	160645	57	100.00	KONEX			N	N	N	N		N	1289	-3	5	-0.23	68983	54	415.38	1292	1298	1102	1485	1099	1292	1277.46	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.91	1101	20240729	17.08	1899	-32.12	20240116	1101	17.08	20240729	2145	-39.91	20231010	1101	17.08	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20240802	150644	57	100.00	KONEX			N	N	N	N		N	1295	3	2	0.23	66586	52	400.00	1292	1298	1102	1485	1099	1292	1280.50	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.63	1101	20240729	17.62	1899	-31.81	20240116	1101	17.62	20240729	2145	-39.63	20231010	1101	17.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20240802	140648	57	100.00	KONEX			N	N	N	N		N	1295	3	2	0.23	66586	52	400.00	1292	1298	1102	1485	1099	1292	1280.50	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.63	1101	20240729	17.62	1899	-31.81	20240116	1101	17.62	20240729	2145	-39.63	20231010	1101	17.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20240802	130645	57	100.00	KONEX			N	N	N	N		N	1295	3	2	0.23	12383	10	76.92	1292	1298	1102	1485	1099	1292	1238.30	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.63	1101	20240729	17.62	1899	-31.81	20240116	1101	17.62	20240729	2145	-39.63	20231010	1101	17.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20240802	120647	57	100.00	KONEX			N	N	N	N		N	1295	3	2	0.23	12383	10	76.92	1292	1298	1102	1485	1099	1292	1238.30	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.63	1101	20240729	17.62	1899	-31.81	20240116	1101	17.62	20240729	2145	-39.63	20231010	1101	17.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20240802	110648	57	100.00	KONEX			N	N	N	N		N	1297	5	2	0.39	8688	7	53.85	1292	1298	1102	1485	1099	1292	1241.14	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20240802	100642	57	100.00	KONEX			N	N	N	N		N	1297	5	2	0.39	8688	7	53.85	1292	1298	1102	1485	1099	1292	1241.14	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20240802	090649	57	100.00	KONEX			N	N	N	N		N	1298	6	2	0.46	2590	2	15.38	1292	1298	1292	1485	1099	1292	1295.00	0.00	0	0	1424	1357	1229	1162	1034	1294	1099	36	193	500	820	1	1	7125253	92	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.49	1101	20240729	17.89	1899	-31.65	20240116	1101	17.89	20240729	2145	-39.49	20231010	1101	17.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
162	20240801	160642	57	100.00	KONEX	신저가		N	N	N	N		N	1292	94	2	7.85	16048	13	0.05	1296	1296	1101	1377	1019	1198	1234.46	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.66	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.77	1101	20240801	17.35	1899	-31.96	20240116	1101	17.35	20240801	2145	-39.77	20231010	1101	17.35	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
163	20240801	150701	57	100.00	KONEX	신저가		N	N	N	N		N	1292	94	2	7.85	16048	13	0.05	1296	1296	1101	1377	1019	1198	1234.46	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.66	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.77	1101	20240801	17.35	1899	-31.96	20240116	1101	17.35	20240801	2145	-39.77	20231010	1101	17.35	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
164	20240801	140653	57	100.00	KONEX	신저가		N	N	N	N		N	1292	94	2	7.85	16048	13	0.05	1296	1296	1101	1377	1019	1198	1234.46	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.66	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.77	1101	20240801	17.35	1899	-31.96	20240116	1101	17.35	20240801	2145	-39.77	20231010	1101	17.35	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
165	20240801	130644	57	100.00	KONEX	신저가		N	N	N	N		N	1292	94	2	7.85	16048	13	0.05	1296	1296	1101	1377	1019	1198	1234.46	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.66	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.77	1101	20240801	17.35	1899	-31.96	20240116	1101	17.35	20240801	2145	-39.77	20231010	1101	17.35	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
166	20240801	120649	57	100.00	KONEX	신저가		N	N	N	N		N	1103	-95	5	-7.93	8484	7	0.03	1296	1296	1101	1377	1019	1198	1212.00	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	79	3.12	0.20	12	0.00	353.00	5560.00	2145	20231010	-48.58	1101	20240801	0.18	1899	-41.92	20240116	1101	0.18	20240801	2145	-48.58	20231010	1101	0.18	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
167	20240801	110649	57	100.00	KONEX	신저가		N	N	N	N		N	1294	96	2	8.01	6089	5	0.02	1296	1296	1101	1377	1019	1198	1217.80	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.67	1101	20240801	17.53	1899	-31.86	20240116	1101	17.53	20240801	2145	-39.67	20231010	1101	17.53	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
168	20240801	100645	57	100.00	KONEX	신저가		N	N	N	N		N	1294	96	2	8.01	6089	5	0.02	1296	1296	1101	1377	1019	1198	1217.80	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.67	1101	20240801	17.53	1899	-31.86	20240116	1101	17.53	20240801	2145	-39.67	20231010	1101	17.53	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
169	20240801	090638	57	100.00	KONEX	신저가		N	N	N	N		N	1296	98	2	8.18	3693	3	0.01	1296	1296	1101	1377	1019	1198	1231.00	0.00	0	0	1478	1337	1258	1117	1038	1298	1078	36	179	500	760	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.58	1101	20240801	17.71	1899	-31.75	20240116	1101	17.71	20240801	2145	-39.58	20231010	1101	17.71	20240801	0.00	N	112190	500	35 억		0	N	N	0	N	00	N