KissMeData/116100/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	160809	57	100.00	KONEX			N	N	N	N		N	1920	225	2	13.27	3865	2	100.00	1945	1945	1920	1949	1441	1695	1932.50	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	120	35.56	0.67	12	0.00	54.00	2863.00	2195	20240726	-12.53	900	20240103	113.33	2195	-12.53	20240726	900	113.33	20240103	2195	-12.53	20240726	900	113.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240830	150815	57	100.00	KONEX			N	N	N	N		N	1920	225	2	13.27	3865	2	100.00	1945	1945	1920	1949	1441	1695	1932.50	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	120	35.56	0.67	12	0.00	54.00	2863.00	2195	20240726	-12.53	900	20240103	113.33	2195	-12.53	20240726	900	113.33	20240103	2195	-12.53	20240726	900	113.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240830	140816	57	100.00	KONEX			N	N	N	N		N	1920	225	2	13.27	3865	2	100.00	1945	1945	1920	1949	1441	1695	1932.50	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	120	35.56	0.67	12	0.00	54.00	2863.00	2195	20240726	-12.53	900	20240103	113.33	2195	-12.53	20240726	900	113.33	20240103	2195	-12.53	20240726	900	113.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240830	130811	57	100.00	KONEX			N	N	N	N		N	1920	225	2	13.27	3865	2	100.00	1945	1945	1920	1949	1441	1695	1932.50	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	120	35.56	0.67	12	0.00	54.00	2863.00	2195	20240726	-12.53	900	20240103	113.33	2195	-12.53	20240726	900	113.33	20240103	2195	-12.53	20240726	900	113.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240830	120814	57	100.00	KONEX			N	N	N	N		N	1920	225	2	13.27	3865	2	100.00	1945	1945	1920	1949	1441	1695	1932.50	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	120	35.56	0.67	12	0.00	54.00	2863.00	2195	20240726	-12.53	900	20240103	113.33	2195	-12.53	20240726	900	113.33	20240103	2195	-12.53	20240726	900	113.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240830	110821	57	100.00	KONEX			N	N	N	N		N	1945	250	2	14.75	1945	1	50.00	1945	1945	1945	1949	1441	1695	1945.00	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	121	36.02	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.39	900	20240103	116.11	2195	-11.39	20240726	900	116.11	20240103	2195	-11.39	20240726	900	116.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240830	100818	57	100.00	KONEX			N	N	N	N		N	1945	250	2	14.75	1945	1	50.00	1945	1945	1945	1949	1441	1695	1945.00	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	121	36.02	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.39	900	20240103	116.11	2195	-11.39	20240726	900	116.11	20240103	2195	-11.39	20240726	900	116.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240830	090821	57	100.00	KONEX			N	N	N	N		N	1695	0	3	0.00	0	0	0.00	0	0	0	1949	1441	1695	0.00	0.00	0	0	1861	1777	1611	1527	1361	1820	1570	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240829	160820	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240829	150828	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240829	140828	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240829	130830	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240829	120829	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240829	110828	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240829	100822	57	100.00	KONEX			N	N	N	N		N	1695	-4	5	-0.24	3140	2	200.00	1445	1695	1445	1953	1445	1699	1570.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.39	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.78	900	20240103	88.33	2195	-22.78	20240726	900	88.33	20240103	2195	-22.78	20240726	900	88.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240829	090826	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	31	254	500	1010	1	1	6239986	106	31.46	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.60	900	20240103	88.78	2195	-22.60	20240726	900	88.78	20240103	2195	-22.60	20240726	900	88.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240828	160801	57	100.00	KONEX			N	N	N	N		N	1699	-154	5	-8.31	1699	1	14.29	1699	1699	1699	2130	1576	1853	1699.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	106	31.46	0.59	12	0.00	54.00	2863.00	2195	20240726	-22.60	900	20240103	88.78	2195	-22.60	20240726	900	88.78	20240103	2195	-22.60	20240726	900	88.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240828	150805	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240828	140808	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240828	130805	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240828	120803	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240828	110802	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240828	100831	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240828	090816	57	100.00	KONEX			N	N	N	N		N	1853	0	3	0.00	0	0	0.00	0	0	0	2130	1576	1853	0.00	0.00	0	0	2325	2089	1809	1573	1293	1949	1433	31	277	500	1110	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240827	160801	57	100.00	KONEX			N	N	N	N		N	1853	55	2	3.06	11914	7	33.33	2045	2045	1529	2065	1529	1798	1702.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240827	150804	57	100.00	KONEX			N	N	N	N		N	1853	55	2	3.06	11914	7	33.33	2045	2045	1529	2065	1529	1798	1702.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240827	140806	57	100.00	KONEX			N	N	N	N		N	1853	55	2	3.06	11914	7	33.33	2045	2045	1529	2065	1529	1798	1702.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	1	1	6239986	116	34.31	0.65	12	0.00	54.00	2863.00	2195	20240726	-15.58	900	20240103	105.89	2195	-15.58	20240726	900	105.89	20240103	2195	-15.58	20240726	900	105.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240827	130810	57	100.00	KONEX			N	N	N	N		N	1900	102	2	5.67	5474	3	14.29	2045	2045	1529	2065	1529	1798	1824.67	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	1	1	6239986	119	35.19	0.66	12	0.00	54.00	2863.00	2195	20240726	-13.44	900	20240103	111.11	2195	-13.44	20240726	900	111.11	20240103	2195	-13.44	20240726	900	111.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240827	120811	57	100.00	KONEX			N	N	N	N		N	2045	247	2	13.74	2045	1	4.76	2045	2045	2045	2065	1529	1798	2045.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	5	1	6239986	128	37.87	0.71	12	0.00	54.00	2863.00	2195	20240726	-6.83	900	20240103	127.22	2195	-6.83	20240726	900	127.22	20240103	2195	-6.83	20240726	900	127.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240827	110807	57	100.00	KONEX			N	N	N	N		N	2045	247	2	13.74	2045	1	4.76	2045	2045	2045	2065	1529	1798	2045.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	5	1	6239986	128	37.87	0.71	12	0.00	54.00	2863.00	2195	20240726	-6.83	900	20240103	127.22	2195	-6.83	20240726	900	127.22	20240103	2195	-6.83	20240726	900	127.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240827	100805	57	100.00	KONEX			N	N	N	N		N	2045	247	2	13.74	2045	1	4.76	2045	2045	2045	2065	1529	1798	2045.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	5	1	6239986	128	37.87	0.71	12	0.00	54.00	2863.00	2195	20240726	-6.83	900	20240103	127.22	2195	-6.83	20240726	900	127.22	20240103	2195	-6.83	20240726	900	127.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240827	090805	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	2059	1928	1667	1536	1275	1994	1602	31	267	500	1070	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240826	160754	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240826	150759	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240826	140803	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240826	130806	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240826	120759	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240826	110802	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240826	100804	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240826	090800	57	100.00	KONEX			N	N	N	N		N	1798	144	2	8.71	29918	21	2100.00	1406	1798	1406	1902	1406	1654	1424.67	0.00	0	0	1654	1654	1654	1654	1654	1654	1654	31	248	500	990	1	1	6239986	112	33.30	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.09	900	20240103	99.78	2195	-18.09	20240726	900	99.78	20240103	2195	-18.09	20240726	900	99.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240823	160756	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	1654	1	16.67	1654	1654	1654	2235	1654	1945	1654.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.65	900	20240103	83.78	2195	-24.65	20240726	900	83.78	20240103	2195	-24.65	20240726	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240823	150802	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	1654	1	16.67	1654	1654	1654	2235	1654	1945	1654.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.65	900	20240103	83.78	2195	-24.65	20240726	900	83.78	20240103	2195	-24.65	20240726	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240823	140802	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	1654	1	16.67	1654	1654	1654	2235	1654	1945	1654.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.65	900	20240103	83.78	2195	-24.65	20240726	900	83.78	20240103	2195	-24.65	20240726	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240823	130800	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	1654	1	16.67	1654	1654	1654	2235	1654	1945	1654.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.65	900	20240103	83.78	2195	-24.65	20240726	900	83.78	20240103	2195	-24.65	20240726	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240823	120800	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	1654	1	16.67	1654	1654	1654	2235	1654	1945	1654.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.65	900	20240103	83.78	2195	-24.65	20240726	900	83.78	20240103	2195	-24.65	20240726	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240823	110758	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	1654	1	16.67	1654	1654	1654	2235	1654	1945	1654.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	103	30.63	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.65	900	20240103	83.78	2195	-24.65	20240726	900	83.78	20240103	2195	-24.65	20240726	900	83.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240823	100800	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	121	36.02	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.39	900	20240103	116.11	2195	-11.39	20240726	900	116.11	20240103	2195	-11.39	20240726	900	116.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240823	090801	57	100.00	KONEX			N	N	N	N		N	1945	0	3	0.00	0	0	0.00	0	0	0	2235	1654	1945	0.00	0.00	0	0	2449	2197	1908	1656	1367	2323	1782	31	290	500	1160	1	1	6239986	121	36.02	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.39	900	20240103	116.11	2195	-11.39	20240726	900	116.11	20240103	2195	-11.39	20240726	900	116.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240822	160755	57	100.00	KONEX			N	N	N	N		N	1945	41	2	2.15	10907	6	85.71	1619	2160	1619	2185	1619	1904	1817.83	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	1	1	6239986	121	36.02	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.39	900	20240103	116.11	2195	-11.39	20240726	900	116.11	20240103	2195	-11.39	20240726	900	116.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240822	150802	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240822	140802	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240822	130802	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240822	120806	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240822	110758	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240822	100758	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240822	090758	57	100.00	KONEX			N	N	N	N		N	2160	256	2	13.45	5398	3	42.86	1619	2160	1619	2185	1619	1904	1799.33	0.00	0	0	2219	2061	1789	1631	1359	1925	1495	31	281	500	1140	5	1	6239986	135	40.00	0.75	12	0.00	54.00	2863.00	2195	20240726	-1.59	900	20240103	140.00	2195	-1.59	20240726	900	140.00	20240103	2195	-1.59	20240726	900	140.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240821	160752	57	100.00	KONEX			N	N	N	N		N	1904	120	2	6.73	11436	7	10.94	1947	1947	1517	2050	1517	1784	1633.71	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	119	35.26	0.67	12	0.00	54.00	2863.00	2195	20240726	-13.26	900	20240103	111.56	2195	-13.26	20240726	900	111.56	20240103	2195	-13.26	20240726	900	111.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240821	150803	57	100.00	KONEX			N	N	N	N		N	1904	120	2	6.73	11436	7	10.94	1947	1947	1517	2050	1517	1784	1633.71	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	119	35.26	0.67	12	0.00	54.00	2863.00	2195	20240726	-13.26	900	20240103	111.56	2195	-13.26	20240726	900	111.56	20240103	2195	-13.26	20240726	900	111.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240821	140756	57	100.00	KONEX			N	N	N	N		N	1517	-267	4	-14.97	9532	6	9.38	1947	1947	1517	2050	1517	1784	1588.67	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	95	28.09	0.53	12	0.00	54.00	2863.00	2195	20240726	-30.89	900	20240103	68.56	2195	-30.89	20240726	900	68.56	20240103	2195	-30.89	20240726	900	68.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240821	130807	57	100.00	KONEX			N	N	N	N		N	1947	163	2	9.14	1947	1	1.56	1947	1947	1947	2050	1517	1784	1947.00	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	121	36.06	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.30	900	20240103	116.33	2195	-11.30	20240726	900	116.33	20240103	2195	-11.30	20240726	900	116.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240821	120805	57	100.00	KONEX			N	N	N	N		N	1947	163	2	9.14	1947	1	1.56	1947	1947	1947	2050	1517	1784	1947.00	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	121	36.06	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.30	900	20240103	116.33	2195	-11.30	20240726	900	116.33	20240103	2195	-11.30	20240726	900	116.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240821	110800	57	100.00	KONEX			N	N	N	N		N	1947	163	2	9.14	1947	1	1.56	1947	1947	1947	2050	1517	1784	1947.00	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	121	36.06	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.30	900	20240103	116.33	2195	-11.30	20240726	900	116.33	20240103	2195	-11.30	20240726	900	116.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240821	100804	57	100.00	KONEX			N	N	N	N		N	1947	163	2	9.14	1947	1	1.56	1947	1947	1947	2050	1517	1784	1947.00	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	121	36.06	0.68	12	0.00	54.00	2863.00	2195	20240726	-11.30	900	20240103	116.33	2195	-11.30	20240726	900	116.33	20240103	2195	-11.30	20240726	900	116.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240821	090757	57	100.00	KONEX			N	N	N	N		N	1784	0	3	0.00	0	0	0.00	0	0	0	2050	1517	1784	0.00	0.00	0	0	2091	1937	1646	1492	1201	1792	1347	31	266	500	1070	1	1	6239986	111	33.04	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.72	900	20240103	98.22	2195	-18.72	20240726	900	98.22	20240103	2195	-18.72	20240726	900	98.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240820	160747	57	100.00	KONEX			N	N	N	N		N	1784	192	2	12.06	92775	64	581.82	1800	1800	1355	1830	1354	1592	1449.61	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	111	33.04	0.62	12	0.00	54.00	2863.00	2195	20240726	-18.72	900	20240103	98.22	2195	-18.72	20240726	900	98.22	20240103	2195	-18.72	20240726	900	98.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240820	150758	57	100.00	KONEX			N	N	N	N		N	1790	198	2	12.44	74935	54	490.91	1800	1800	1355	1830	1354	1592	1387.69	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.45	900	20240103	98.89	2195	-18.45	20240726	900	98.89	20240103	2195	-18.45	20240726	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240820	140756	57	100.00	KONEX			N	N	N	N		N	1790	198	2	12.44	74935	54	490.91	1800	1800	1355	1830	1354	1592	1387.69	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.45	900	20240103	98.89	2195	-18.45	20240726	900	98.89	20240103	2195	-18.45	20240726	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240820	130758	57	100.00	KONEX			N	N	N	N		N	1790	198	2	12.44	74935	54	490.91	1800	1800	1355	1830	1354	1592	1387.69	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.45	900	20240103	98.89	2195	-18.45	20240726	900	98.89	20240103	2195	-18.45	20240726	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240820	120754	57	100.00	KONEX			N	N	N	N		N	1790	198	2	12.44	74935	54	490.91	1800	1800	1355	1830	1354	1592	1387.69	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	112	33.15	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.45	900	20240103	98.89	2195	-18.45	20240726	900	98.89	20240103	2195	-18.45	20240726	900	98.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240820	110751	57	100.00	KONEX			N	N	N	N		N	1797	205	2	12.88	25720	18	163.64	1800	1800	1355	1830	1354	1592	1428.89	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	112	33.28	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.13	900	20240103	99.67	2195	-18.13	20240726	900	99.67	20240103	2195	-18.13	20240726	900	99.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240820	100750	57	100.00	KONEX			N	N	N	N		N	1797	205	2	12.88	25720	18	163.64	1800	1800	1355	1830	1354	1592	1428.89	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	112	33.28	0.63	12	0.00	54.00	2863.00	2195	20240726	-18.13	900	20240103	99.67	2195	-18.13	20240726	900	99.67	20240103	2195	-18.13	20240726	900	99.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240820	090753	57	100.00	KONEX			N	N	N	N		N	1592	0	3	0.00	0	0	0.00	0	0	0	1830	1354	1592	0.00	0.00	0	0	1656	1624	1608	1576	1560	1616	1568	31	238	500	950	1	1	6239986	99	29.48	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.47	900	20240103	76.89	2195	-27.47	20240726	900	76.89	20240103	2195	-27.47	20240726	900	76.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240819	160743	57	100.00	KONEX			N	N	N	N		N	1592	93	2	6.20	17560	11	13.58	1640	1640	1592	1723	1275	1499	1596.36	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	99	29.48	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.47	900	20240103	76.89	2195	-27.47	20240726	900	76.89	20240103	2195	-27.47	20240726	900	76.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240819	150749	57	100.00	KONEX			N	N	N	N		N	1640	141	2	9.41	1640	1	1.23	1640	1640	1640	1723	1275	1499	1640.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	102	30.37	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.28	900	20240103	82.22	2195	-25.28	20240726	900	82.22	20240103	2195	-25.28	20240726	900	82.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240819	140751	57	100.00	KONEX			N	N	N	N		N	1640	141	2	9.41	1640	1	1.23	1640	1640	1640	1723	1275	1499	1640.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	102	30.37	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.28	900	20240103	82.22	2195	-25.28	20240726	900	82.22	20240103	2195	-25.28	20240726	900	82.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240819	130746	57	100.00	KONEX			N	N	N	N		N	1640	141	2	9.41	1640	1	1.23	1640	1640	1640	1723	1275	1499	1640.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	102	30.37	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.28	900	20240103	82.22	2195	-25.28	20240726	900	82.22	20240103	2195	-25.28	20240726	900	82.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240819	120747	57	100.00	KONEX			N	N	N	N		N	1640	141	2	9.41	1640	1	1.23	1640	1640	1640	1723	1275	1499	1640.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	102	30.37	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.28	900	20240103	82.22	2195	-25.28	20240726	900	82.22	20240103	2195	-25.28	20240726	900	82.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240819	110748	57	100.00	KONEX			N	N	N	N		N	1640	141	2	9.41	1640	1	1.23	1640	1640	1640	1723	1275	1499	1640.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	102	30.37	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.28	900	20240103	82.22	2195	-25.28	20240726	900	82.22	20240103	2195	-25.28	20240726	900	82.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240819	100749	57	100.00	KONEX			N	N	N	N		N	1640	141	2	9.41	1640	1	1.23	1640	1640	1640	1723	1275	1499	1640.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	102	30.37	0.57	12	0.00	54.00	2863.00	2195	20240726	-25.28	900	20240103	82.22	2195	-25.28	20240726	900	82.22	20240103	2195	-25.28	20240726	900	82.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240819	090749	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1786	1642	1456	1312	1126	1549	1219	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240816	160742	57	100.00	KONEX			N	N	N	N		N	1499	5	2	0.33	106039	81	120.90	1600	1600	1270	1718	1270	1494	1309.12	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240816	150743	57	100.00	KONEX			N	N	N	N		N	1499	5	2	0.33	91049	71	105.97	1600	1600	1270	1718	1270	1494	1282.38	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	94	27.76	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.71	900	20240103	66.56	2195	-31.71	20240726	900	66.56	20240103	2195	-31.71	20240726	900	66.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240816	140748	57	100.00	KONEX			N	N	N	N		N	1590	96	2	6.43	74310	58	86.57	1600	1600	1270	1718	1270	1494	1281.21	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.56	900	20240103	76.67	2195	-27.56	20240726	900	76.67	20240103	2195	-27.56	20240726	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240816	130749	57	100.00	KONEX			N	N	N	N		N	1590	96	2	6.43	74310	58	86.57	1600	1600	1270	1718	1270	1494	1281.21	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.56	900	20240103	76.67	2195	-27.56	20240726	900	76.67	20240103	2195	-27.56	20240726	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240816	120744	57	100.00	KONEX			N	N	N	N		N	1590	96	2	6.43	74310	58	86.57	1600	1600	1270	1718	1270	1494	1281.21	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.56	900	20240103	76.67	2195	-27.56	20240726	900	76.67	20240103	2195	-27.56	20240726	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240816	110747	57	100.00	KONEX			N	N	N	N		N	1590	96	2	6.43	74310	58	86.57	1600	1600	1270	1718	1270	1494	1281.21	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.56	900	20240103	76.67	2195	-27.56	20240726	900	76.67	20240103	2195	-27.56	20240726	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240816	100744	57	100.00	KONEX			N	N	N	N		N	1590	96	2	6.43	74310	58	86.57	1600	1600	1270	1718	1270	1494	1281.21	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	99	29.44	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.56	900	20240103	76.67	2195	-27.56	20240726	900	76.67	20240103	2195	-27.56	20240726	900	76.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240816	090746	57	100.00	KONEX			N	N	N	N		N	1494	0	3	0.00	0	0	0.00	0	0	0	1718	1270	1494	0.00	0.00	0	0	1590	1542	1446	1398	1302	1566	1422	31	224	500	890	1	1	6239986	93	27.67	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.94	900	20240103	66.00	2195	-31.94	20240726	900	66.00	20240103	2195	-31.94	20240726	900	66.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240814	160746	57	100.00	KONEX			N	N	N	N		N	1494	-94	5	-5.92	92178	67	197.06	1350	1494	1350	1826	1350	1588	1375.79	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	93	27.67	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.94	900	20240103	66.00	2195	-31.94	20240726	900	66.00	20240103	2195	-31.94	20240726	900	66.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240814	150748	57	100.00	KONEX			N	N	N	N		N	1494	-94	5	-5.92	89190	65	191.18	1350	1494	1350	1826	1350	1588	1372.15	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	93	27.67	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.94	900	20240103	66.00	2195	-31.94	20240726	900	66.00	20240103	2195	-31.94	20240726	900	66.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240814	140750	57	100.00	KONEX			N	N	N	N		N	1350	-238	4	-14.99	74250	55	161.76	1350	1350	1350	1826	1350	1588	1350.00	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	84	25.00	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.50	900	20240103	50.00	2195	-38.50	20240726	900	50.00	20240103	2195	-38.50	20240726	900	50.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240814	130749	57	100.00	KONEX			N	N	N	N		N	1350	-238	4	-14.99	74250	55	161.76	1350	1350	1350	1826	1350	1588	1350.00	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	84	25.00	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.50	900	20240103	50.00	2195	-38.50	20240726	900	50.00	20240103	2195	-38.50	20240726	900	50.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240814	120743	57	100.00	KONEX			N	N	N	N		N	1350	-238	4	-14.99	74250	55	161.76	1350	1350	1350	1826	1350	1588	1350.00	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	84	25.00	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.50	900	20240103	50.00	2195	-38.50	20240726	900	50.00	20240103	2195	-38.50	20240726	900	50.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240814	110740	57	100.00	KONEX			N	N	N	N		N	1350	-238	4	-14.99	74250	55	161.76	1350	1350	1350	1826	1350	1588	1350.00	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	84	25.00	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.50	900	20240103	50.00	2195	-38.50	20240726	900	50.00	20240103	2195	-38.50	20240726	900	50.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240814	100740	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	99	29.41	0.55	12	0.00	54.00	2863.00	2195	20240726	-27.65	900	20240103	76.44	2195	-27.65	20240726	900	76.44	20240103	2195	-27.65	20240726	900	76.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240814	090813	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1742	1664	1532	1454	1322	1704	1494	31	238	500	950	1	1	6239986	99	29.41	0.55	12	0.00	54.00	2863.00	2195	20240726	-27.65	900	20240103	76.44	2195	-27.65	20240726	900	76.44	20240103	2195	-27.65	20240726	900	76.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240813	160732	57	100.00	KONEX			N	N	N	N		N	1588	188	2	13.43	49690	34	28.81	1400	1610	1400	1610	1190	1400	1461.47	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	99	29.41	0.55	12	0.00	54.00	2863.00	2195	20240726	-27.65	900	20240103	76.44	2195	-27.65	20240726	900	76.44	20240103	2195	-27.65	20240726	900	76.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240813	150738	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240813	140738	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240813	130739	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240813	120733	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240813	110732	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240813	100734	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240813	090737	57	100.00	KONEX			N	N	N	N		N	1610	210	1	15.00	33810	24	20.34	1400	1610	1400	1610	1190	1400	1408.75	0.00	0	0	1426	1412	1386	1372	1346	1420	1380	31	210	500	840	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240812	160729	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	160520	118	513.04	1360	1400	1360	1840	1360	1600	1360.34	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240812	150729	57	100.00	KONEX			N	N	N	N		N	1400	-200	5	-12.50	160520	118	513.04	1360	1400	1360	1840	1360	1600	1360.34	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	87	25.93	0.49	12	0.00	54.00	2863.00	2195	20240726	-36.22	900	20240103	55.56	2195	-36.22	20240726	900	55.56	20240103	2195	-36.22	20240726	900	55.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240812	140729	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	159120	117	508.70	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	85	25.19	0.48	12	0.00	54.00	2863.00	2195	20240726	-38.04	900	20240103	51.11	2195	-38.04	20240726	900	51.11	20240103	2195	-38.04	20240726	900	51.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240812	130727	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	159120	117	508.70	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	85	25.19	0.48	12	0.00	54.00	2863.00	2195	20240726	-38.04	900	20240103	51.11	2195	-38.04	20240726	900	51.11	20240103	2195	-38.04	20240726	900	51.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240812	120725	57	100.00	KONEX			N	N	N	N		N	1360	-240	4	-15.00	157760	116	504.35	1360	1360	1360	1840	1360	1600	1360.00	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	85	25.19	0.48	12	0.00	54.00	2863.00	2195	20240726	-38.04	900	20240103	51.11	2195	-38.04	20240726	900	51.11	20240103	2195	-38.04	20240726	900	51.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240812	110727	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240812	100722	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240812	090720	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1765	1682	1521	1438	1277	1724	1480	31	240	500	960	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240809	160717	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	36354	23	2300.00	1360	1604	1360	1840	1360	1600	1580.61	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240809	150735	57	100.00	KONEX			N	N	N	N		N	1604	4	2	0.25	4324	3	300.00	1360	1604	1360	1840	1360	1600	1441.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.70	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.92	900	20240103	78.22	2195	-26.92	20240726	900	78.22	20240103	2195	-26.92	20240726	900	78.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240809	140735	57	100.00	KONEX			N	N	N	N		N	1604	4	2	0.25	4324	3	300.00	1360	1604	1360	1840	1360	1600	1441.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.70	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.92	900	20240103	78.22	2195	-26.92	20240726	900	78.22	20240103	2195	-26.92	20240726	900	78.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240809	130732	57	100.00	KONEX			N	N	N	N		N	1604	4	2	0.25	4324	3	300.00	1360	1604	1360	1840	1360	1600	1441.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.70	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.92	900	20240103	78.22	2195	-26.92	20240726	900	78.22	20240103	2195	-26.92	20240726	900	78.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240809	120730	57	100.00	KONEX			N	N	N	N		N	1604	4	2	0.25	4324	3	300.00	1360	1604	1360	1840	1360	1600	1441.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.70	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.92	900	20240103	78.22	2195	-26.92	20240726	900	78.22	20240103	2195	-26.92	20240726	900	78.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240809	110724	57	100.00	KONEX			N	N	N	N		N	1604	4	2	0.25	4324	3	300.00	1360	1604	1360	1840	1360	1600	1441.33	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.70	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.92	900	20240103	78.22	2195	-26.92	20240726	900	78.22	20240103	2195	-26.92	20240726	900	78.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240809	100733	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240809	090726	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240808	160713	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240808	150722	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240808	140724	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240808	130724	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240808	120728	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240808	110723	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240808	100720	57	100.00	KONEX			N	N	N	N		N	1600	173	2	12.12	1600	1	1.54	1600	1600	1600	1641	1213	1427	1600.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.11	900	20240103	77.78	2195	-27.11	20240726	900	77.78	20240103	2195	-27.11	20240726	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240808	090716	57	100.00	KONEX			N	N	N	N		N	1427	0	3	0.00	0	0	0.00	0	0	0	1641	1213	1427	0.00	0.00	0	0	1671	1549	1488	1366	1305	1518	1335	31	214	500	850	1	1	6239986	89	26.43	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.99	900	20240103	58.56	2195	-34.99	20240726	900	58.56	20240103	2195	-34.99	20240726	900	58.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20240807	160704	57	100.00	KONEX			N	N	N	N		N	1427	-251	4	-14.96	93118	65	650.00	1427	1610	1427	1929	1427	1678	1432.58	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	89	26.43	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.99	900	20240103	58.56	2195	-34.99	20240726	900	58.56	20240103	2195	-34.99	20240726	900	58.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20240807	150716	57	100.00	KONEX			N	N	N	N		N	1427	-251	4	-14.96	93118	65	650.00	1427	1610	1427	1929	1427	1678	1432.58	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	89	26.43	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.99	900	20240103	58.56	2195	-34.99	20240726	900	58.56	20240103	2195	-34.99	20240726	900	58.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20240807	140721	57	100.00	KONEX			N	N	N	N		N	1427	-251	4	-14.96	93118	65	650.00	1427	1610	1427	1929	1427	1678	1432.58	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	89	26.43	0.50	12	0.00	54.00	2863.00	2195	20240726	-34.99	900	20240103	58.56	2195	-34.99	20240726	900	58.56	20240103	2195	-34.99	20240726	900	58.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20240807	130714	57	100.00	KONEX			N	N	N	N		N	1610	-68	5	-4.05	5891	4	40.00	1427	1610	1427	1929	1427	1678	1472.75	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20240807	120718	57	100.00	KONEX			N	N	N	N		N	1610	-68	5	-4.05	5891	4	40.00	1427	1610	1427	1929	1427	1678	1472.75	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20240807	110716	57	100.00	KONEX			N	N	N	N		N	1610	-68	5	-4.05	5891	4	40.00	1427	1610	1427	1929	1427	1678	1472.75	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	100	29.81	0.56	12	0.00	54.00	2863.00	2195	20240726	-26.65	900	20240103	78.89	2195	-26.65	20240726	900	78.89	20240103	2195	-26.65	20240726	900	78.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20240807	100710	57	100.00	KONEX			N	N	N	N		N	1678	0	3	0.00	0	0	0.00	0	0	0	1929	1427	1678	0.00	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	105	31.07	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.55	900	20240103	86.44	2195	-23.55	20240726	900	86.44	20240103	2195	-23.55	20240726	900	86.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20240807	090729	57	100.00	KONEX			N	N	N	N		N	1678	0	3	0.00	0	0	0.00	0	0	0	1929	1427	1678	0.00	0.00	0	0	1678	1678	1678	1678	1678	1678	1678	31	251	500	1000	1	1	6239986	105	31.07	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.55	900	20240103	86.44	2195	-23.55	20240726	900	86.44	20240103	2195	-23.55	20240726	900	86.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20240806	160703	57	100.00	KONEX			N	N	N	N		N	1678	-7	5	-0.42	16780	10	90.91	1678	1678	1678	1937	1433	1685	1678.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.07	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.55	900	20240103	86.44	2195	-23.55	20240726	900	86.44	20240103	2195	-23.55	20240726	900	86.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20240806	150715	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20240806	140711	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20240806	130711	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20240806	120714	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20240806	110704	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20240806	100705	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20240806	090708	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1850	1767	1602	1519	1354	1809	1561	31	252	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20240805	160655	57	100.00	KONEX			N	N	N	N		N	1685	-5	5	-0.30	18287	11	157.14	1437	1685	1437	1943	1437	1690	1662.45	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.20	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.23	900	20240103	87.22	2195	-23.23	20240726	900	87.22	20240103	2195	-23.23	20240726	900	87.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20240805	150707	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20240805	140708	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20240805	130706	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20240805	120701	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20240805	110702	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20240805	100701	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20240805	090657	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1929	1809	1570	1450	1211	1869	1510	31	253	500	1010	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20240802	160651	57	100.00	KONEX			N	N	N	N		N	1690	126	2	8.06	9685	7	350.00	1340	1690	1331	1798	1330	1564	1383.57	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20240802	150649	57	100.00	KONEX			N	N	N	N		N	1690	126	2	8.06	9685	7	350.00	1340	1690	1331	1798	1330	1564	1383.57	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	105	31.30	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20240802	140653	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20240802	130651	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20240802	120652	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20240802	110653	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20240802	100648	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20240802	090654	57	100.00	KONEX			N	N	N	N		N	1564	0	3	0.00	0	0	0.00	0	0	0	1798	1330	1564	0.00	0.00	0	0	1564	1564	1564	1564	1564	1564	1564	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20240801	160647	57	100.00	KONEX			N	N	N	N		N	1564	-2	5	-0.13	3128	2	1.82	1564	1564	1564	1800	1332	1566	1564.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	28.96	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.75	900	20240103	73.78	2195	-28.75	20240726	900	73.78	20240103	2195	-28.75	20240726	900	73.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20240801	150706	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20240801	140659	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20240801	130649	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20240801	120654	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20240801	110654	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20240801	100650	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20240801	090643	57	100.00	KONEX			N	N	N	N		N	1566	0	3	0.00	0	0	0.00	0	0	0	1800	1332	1566	0.00	0.00	0	0	1721	1643	1488	1410	1255	1682	1449	31	234	500	930	1	1	6239986	98	29.00	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.66	900	20240103	74.00	2195	-28.66	20240726	900	74.00	20240103	2195	-28.66	20240726	900	74.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N