KissMeData/199290/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	160923	57	100.00	KONEX			N	N	N	N		N	530	14	2	2.71	11130	21	21.00	530	530	530	593	439	516	530.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1640	20230913	-67.68	475	20240820	11.58	1145	-53.71	20240315	475	11.58	20240820	1640	-67.68	20230913	475	11.58	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20240830	150932	57	100.00	KONEX			N	N	N	N		N	530	14	2	2.71	11130	21	21.00	530	530	530	593	439	516	530.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1640	20230913	-67.68	475	20240820	11.58	1145	-53.71	20240315	475	11.58	20240820	1640	-67.68	20230913	475	11.58	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20240830	140931	57	100.00	KONEX			N	N	N	N		N	530	14	2	2.71	11130	21	21.00	530	530	530	593	439	516	530.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1640	20230913	-67.68	475	20240820	11.58	1145	-53.71	20240315	475	11.58	20240820	1640	-67.68	20230913	475	11.58	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20240830	130925	57	100.00	KONEX			N	N	N	N		N	530	14	2	2.71	11130	21	21.00	530	530	530	593	439	516	530.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1640	20230913	-67.68	475	20240820	11.58	1145	-53.71	20240315	475	11.58	20240820	1640	-67.68	20230913	475	11.58	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20240830	120929	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20240830	110938	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20240830	100934	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20240830	090936	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	516	516	516	516	516	516	516	82	77	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20240829	160937	57	100.00	KONEX			N	N	N	N		N	516	4	2	0.78	51600	100	22.62	516	516	516	588	436	512	516.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20240829	150945	57	100.00	KONEX			N	N	N	N		N	516	4	2	0.78	51600	100	22.62	516	516	516	588	436	512	516.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20240829	140944	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20240829	130947	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20240829	120946	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20240829	110945	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20240829	100940	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20240829	090943	57	100.00	KONEX			N	N	N	N		N	512	0	3	0.00	0	0	0.00	0	0	0	588	436	512	0.00	0.00	0	0	696	604	558	466	420	581	443	82	76	500	310	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20240828	160913	57	100.00	KONEX			N	N	N	N		N	512	-69	5	-11.88	266100	442	41.46	550	650	512	668	494	581	602.04	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	84	0.00	10.67	12	0.00	0.00	48.00	1640	20230913	-68.78	475	20240820	7.79	1145	-55.28	20240315	475	7.79	20240820	1640	-68.78	20230913	475	7.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20240828	150920	57	100.00	KONEX			N	N	N	N		N	550	-31	5	-5.34	240500	392	36.77	550	650	550	668	494	581	613.52	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240820	15.79	1145	-51.97	20240315	475	15.79	20240820	1640	-66.46	20230913	475	15.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20240828	140922	57	100.00	KONEX			N	N	N	N		N	550	-31	5	-5.34	228400	370	34.71	550	650	550	668	494	581	617.30	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240820	15.79	1145	-51.97	20240315	475	15.79	20240820	1640	-66.46	20230913	475	15.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20240828	130918	57	100.00	KONEX			N	N	N	N		N	550	-31	5	-5.34	550	1	0.09	550	550	550	668	494	581	550.00	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240820	15.79	1145	-51.97	20240315	475	15.79	20240820	1640	-66.46	20230913	475	15.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20240828	120917	57	100.00	KONEX			N	N	N	N		N	550	-31	5	-5.34	550	1	0.09	550	550	550	668	494	581	550.00	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240820	15.79	1145	-51.97	20240315	475	15.79	20240820	1640	-66.46	20230913	475	15.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20240828	110917	57	100.00	KONEX			N	N	N	N		N	550	-31	5	-5.34	550	1	0.09	550	550	550	668	494	581	550.00	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240820	15.79	1145	-51.97	20240315	475	15.79	20240820	1640	-66.46	20230913	475	15.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20240828	100945	57	100.00	KONEX			N	N	N	N		N	550	-31	5	-5.34	550	1	0.09	550	550	550	668	494	581	550.00	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240820	15.79	1145	-51.97	20240315	475	15.79	20240820	1640	-66.46	20230913	475	15.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20240828	090932	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	0	0	0.00	0	0	0	668	494	581	0.00	0.00	0	0	630	605	556	531	482	618	544	82	87	500	360	1	1	16325192	95	0.00	12.10	12	0.00	0.00	48.00	1640	20230913	-64.57	475	20240820	22.32	1145	-49.26	20240315	475	22.32	20240820	1640	-64.57	20230913	475	22.32	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20240827	160913	57	100.00	KONEX			N	N	N	N		N	581	75	1	14.82	602721	1066	0.00	507	581	507	581	431	506	565.40	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	95	0.00	12.10	12	0.01	0.00	48.00	1640	20230913	-64.57	475	20240820	22.32	1145	-49.26	20240315	475	22.32	20240820	1640	-64.57	20230913	475	22.32	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20240827	150918	57	100.00	KONEX			N	N	N	N		N	581	75	1	14.82	602721	1066	0.00	507	581	507	581	431	506	565.40	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	95	0.00	12.10	12	0.01	0.00	48.00	1640	20230913	-64.57	475	20240820	22.32	1145	-49.26	20240315	475	22.32	20240820	1640	-64.57	20230913	475	22.32	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20240827	140921	57	100.00	KONEX			N	N	N	N		N	581	75	1	14.82	602721	1066	0.00	507	581	507	581	431	506	565.40	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	95	0.00	12.10	12	0.01	0.00	48.00	1640	20230913	-64.57	475	20240820	22.32	1145	-49.26	20240315	475	22.32	20240820	1640	-64.57	20230913	475	22.32	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20240827	130923	57	100.00	KONEX			N	N	N	N		N	510	4	2	0.79	598073	1058	0.00	507	581	507	581	431	506	565.29	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	83	0.00	10.62	12	0.01	0.00	48.00	1640	20230913	-68.90	475	20240820	7.37	1145	-55.46	20240315	475	7.37	20240820	1640	-68.90	20230913	475	7.37	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20240827	120925	57	100.00	KONEX			N	N	N	N		N	580	74	2	14.62	498133	868	0.00	507	581	507	581	431	506	573.89	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	95	0.00	12.08	12	0.01	0.00	48.00	1640	20230913	-64.63	475	20240820	22.11	1145	-49.34	20240315	475	22.11	20240820	1640	-64.63	20230913	475	22.11	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20240827	110921	57	100.00	KONEX			N	N	N	N		N	580	74	2	14.62	99157	181	0.00	507	580	507	581	431	506	547.83	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	475	20240820	22.11	1145	-49.34	20240315	475	22.11	20240820	1640	-64.63	20230913	475	22.11	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20240827	100920	57	100.00	KONEX			N	N	N	N		N	507	1	2	0.20	507	1	0.00	507	507	507	581	431	506	507.00	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	83	0.00	10.56	12	0.00	0.00	48.00	1640	20230913	-69.09	475	20240820	6.74	1145	-55.72	20240315	475	6.74	20240820	1640	-69.09	20230913	475	6.74	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20240827	090919	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	475	20240820	6.53	1145	-55.81	20240315	475	6.53	20240820	1640	-69.15	20230913	475	6.53	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20240826	160906	57	100.00	KONEX			N	N	N	N		N	506	5	2	1.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	475	20240820	6.53	1145	-55.81	20240315	475	6.53	20240820	1640	-69.15	20230913	475	6.53	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20240826	150914	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20240826	140917	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20240826	130917	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20240826	120911	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20240826	110915	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20240826	100917	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20240826	090911	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	617	559	517	459	417	588	488	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20240823	160907	57	100.00	KONEX	신저가		N	N	N	N		N	501	1	2	0.20	576059	1060	1413.33	475	575	475	575	425	500	543.45	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.01	0.00	48.00	1640	20230913	-69.45	475	20240823	5.47	1145	-56.24	20240315	475	5.47	20240823	1640	-69.45	20230913	475	5.47	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20240823	150915	57	100.00	KONEX	신저가		N	N	N	N		N	575	75	1	15.00	571049	1050	1400.00	475	575	475	575	425	500	543.86	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	94	0.00	11.98	12	0.01	0.00	48.00	1640	20230913	-64.94	475	20240823	21.05	1145	-49.78	20240315	475	21.05	20240823	1640	-64.94	20230913	475	21.05	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20240823	140914	57	100.00	KONEX	신저가		N	N	N	N		N	501	1	2	0.20	398889	745	993.33	475	550	475	575	425	500	535.42	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240823	5.47	1145	-56.24	20240315	475	5.47	20240823	1640	-69.45	20230913	475	5.47	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20240823	130914	57	100.00	KONEX	신저가		N	N	N	N		N	550	50	2	10.00	325105	605	806.67	475	550	475	575	425	500	537.36	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	475	20240823	15.79	1145	-51.97	20240315	475	15.79	20240823	1640	-66.46	20230913	475	15.79	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20240823	120912	57	100.00	KONEX	신저가		N	N	N	N		N	525	25	2	5.00	116285	225	300.00	475	525	475	575	425	500	516.82	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1640	20230913	-67.99	475	20240823	10.53	1145	-54.15	20240315	475	10.53	20240823	1640	-67.99	20230913	475	10.53	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20240823	110911	57	100.00	KONEX	신저가		N	N	N	N		N	525	25	2	5.00	116285	225	300.00	475	525	475	575	425	500	516.82	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1640	20230913	-67.99	475	20240823	10.53	1145	-54.15	20240315	475	10.53	20240823	1640	-67.99	20230913	475	10.53	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20240823	100913	57	100.00	KONEX	신저가		N	N	N	N		N	524	24	2	4.80	17149	36	48.00	475	524	475	575	425	500	476.36	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	86	0.00	10.92	12	0.00	0.00	48.00	1640	20230913	-68.05	475	20240823	10.32	1145	-54.24	20240315	475	10.32	20240823	1640	-68.05	20230913	475	10.32	20240823	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20240823	090913	57	100.00	KONEX			N	N	N	N		N	500	0	3	0.00	0	0	0.00	0	0	0	575	425	500	0.00	0.00	0	0	514	507	494	487	474	510	490	82	75	500	310	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1640	20230913	-69.51	475	20240820	5.26	1145	-56.33	20240315	475	5.26	20240820	1640	-69.51	20230913	475	5.26	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20240822	160907	57	100.00	KONEX			N	N	N	N		N	500	-16	5	-3.10	37454	75	4.59	500	501	481	593	439	516	499.39	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	82	0.00	10.42	12	0.00	0.00	48.00	1640	20230913	-69.51	475	20240820	5.26	1145	-56.33	20240315	475	5.26	20240820	1640	-69.51	20230913	475	5.26	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20240822	150914	57	100.00	KONEX			N	N	N	N		N	501	-15	5	-2.91	12415	25	1.53	500	501	481	593	439	516	496.60	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20240822	140915	57	100.00	KONEX			N	N	N	N		N	501	-15	5	-2.91	12415	25	1.53	500	501	481	593	439	516	496.60	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	82	0.00	10.44	12	0.00	0.00	48.00	1640	20230913	-69.45	475	20240820	5.47	1145	-56.24	20240315	475	5.47	20240820	1640	-69.45	20230913	475	5.47	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20240822	130915	57	100.00	KONEX			N	N	N	N		N	481	-35	5	-6.78	7405	15	0.92	500	500	481	593	439	516	493.67	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	79	0.00	10.02	12	0.00	0.00	48.00	1640	20230913	-70.67	475	20240820	1.26	1145	-57.99	20240315	475	1.26	20240820	1640	-70.67	20230913	475	1.26	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20240822	120919	57	100.00	KONEX			N	N	N	N		N	481	-35	5	-6.78	7405	15	0.92	500	500	481	593	439	516	493.67	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	79	0.00	10.02	12	0.00	0.00	48.00	1640	20230913	-70.67	475	20240820	1.26	1145	-57.99	20240315	475	1.26	20240820	1640	-70.67	20230913	475	1.26	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20240822	110910	57	100.00	KONEX			N	N	N	N		N	481	-35	5	-6.78	7405	15	0.92	500	500	481	593	439	516	493.67	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	79	0.00	10.02	12	0.00	0.00	48.00	1640	20230913	-70.67	475	20240820	1.26	1145	-57.99	20240315	475	1.26	20240820	1640	-70.67	20230913	475	1.26	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20240822	100909	57	100.00	KONEX			N	N	N	N		N	481	-35	5	-6.78	7405	15	0.92	500	500	481	593	439	516	493.67	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	79	0.00	10.02	12	0.00	0.00	48.00	1640	20230913	-70.67	475	20240820	1.26	1145	-57.99	20240315	475	1.26	20240820	1640	-70.67	20230913	475	1.26	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20240822	090910	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	628	572	544	488	460	558	474	82	77	500	310	1	1	16325192	84	0.00	10.75	12	0.00	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20240821	160905	57	100.00	KONEX			N	N	N	N		N	516	-53	5	-9.31	974818	1633	972.02	590	600	516	654	484	569	596.95	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	84	0.00	10.75	12	0.01	0.00	48.00	1640	20230913	-68.54	475	20240820	8.63	1145	-54.93	20240315	475	8.63	20240820	1640	-68.54	20230913	475	8.63	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20240821	150917	57	100.00	KONEX			N	N	N	N		N	517	-52	5	-9.14	947986	1581	941.07	590	600	516	654	484	569	599.61	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	84	0.00	10.77	12	0.01	0.00	48.00	1640	20230913	-68.48	475	20240820	8.84	1145	-54.85	20240315	475	8.84	20240820	1640	-68.48	20230913	475	8.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20240821	140913	57	100.00	KONEX			N	N	N	N		N	517	-52	5	-9.14	947986	1581	941.07	590	600	516	654	484	569	599.61	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	84	0.00	10.77	12	0.01	0.00	48.00	1640	20230913	-68.48	475	20240820	8.84	1145	-54.85	20240315	475	8.84	20240820	1640	-68.48	20230913	475	8.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20240821	130918	57	100.00	KONEX			N	N	N	N		N	517	-52	5	-9.14	947986	1581	941.07	590	600	516	654	484	569	599.61	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	84	0.00	10.77	12	0.01	0.00	48.00	1640	20230913	-68.48	475	20240820	8.84	1145	-54.85	20240315	475	8.84	20240820	1640	-68.48	20230913	475	8.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20240821	120918	57	100.00	KONEX			N	N	N	N		N	517	-52	5	-9.14	947986	1581	941.07	590	600	516	654	484	569	599.61	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	84	0.00	10.77	12	0.01	0.00	48.00	1640	20230913	-68.48	475	20240820	8.84	1145	-54.85	20240315	475	8.84	20240820	1640	-68.48	20230913	475	8.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20240821	110914	57	100.00	KONEX			N	N	N	N		N	600	31	2	5.45	944802	1575	937.50	590	600	590	654	484	569	599.87	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	98	0.00	12.50	12	0.01	0.00	48.00	1640	20230913	-63.41	475	20240820	26.32	1145	-47.60	20240315	475	26.32	20240820	1640	-63.41	20230913	475	26.32	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20240821	100919	57	100.00	KONEX			N	N	N	N		N	599	30	2	5.27	64602	108	64.29	590	599	590	654	484	569	598.17	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	98	0.00	12.48	12	0.00	0.00	48.00	1640	20230913	-63.48	475	20240820	26.11	1145	-47.69	20240315	475	26.11	20240820	1640	-63.48	20230913	475	26.11	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20240821	090910	57	100.00	KONEX			N	N	N	N		N	569	0	3	0.00	0	0	0.00	0	0	0	654	484	569	0.00	0.00	0	0	638	603	539	504	440	571	472	82	85	500	350	1	1	16325192	93	0.00	11.85	12	0.00	0.00	48.00	1640	20230913	-65.30	475	20240820	19.79	1145	-50.31	20240315	475	19.79	20240820	1640	-65.30	20230913	475	19.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20240820	160859	57	100.00	KONEX	신저가		N	N	N	N		N	569	35	2	6.55	86028	168	3360.00	574	574	475	614	454	534	512.07	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	93	0.00	11.85	12	0.00	0.00	48.00	1640	20230913	-65.30	475	20240820	19.79	1145	-50.31	20240315	475	19.79	20240820	1640	-65.30	20230913	475	19.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20240820	150911	57	100.00	KONEX	신저가		N	N	N	N		N	569	35	2	6.55	85459	167	3340.00	574	574	475	614	454	534	511.73	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	93	0.00	11.85	12	0.00	0.00	48.00	1640	20230913	-65.30	475	20240820	19.79	1145	-50.31	20240315	475	19.79	20240820	1640	-65.30	20230913	475	19.79	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20240820	140908	57	100.00	KONEX	신저가		N	N	N	N		N	574	40	2	7.49	81968	160	3200.00	574	574	475	614	454	534	512.30	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	94	0.00	11.96	12	0.00	0.00	48.00	1640	20230913	-65.00	475	20240820	20.84	1145	-49.87	20240315	475	20.84	20240820	1640	-65.00	20230913	475	20.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20240820	130910	57	100.00	KONEX	신저가		N	N	N	N		N	574	40	2	7.49	81968	160	3200.00	574	574	475	614	454	534	512.30	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	94	0.00	11.96	12	0.00	0.00	48.00	1640	20230913	-65.00	475	20240820	20.84	1145	-49.87	20240315	475	20.84	20240820	1640	-65.00	20230913	475	20.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20240820	120905	57	100.00	KONEX	신저가		N	N	N	N		N	574	40	2	7.49	81968	160	3200.00	574	574	475	614	454	534	512.30	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	94	0.00	11.96	12	0.00	0.00	48.00	1640	20230913	-65.00	475	20240820	20.84	1145	-49.87	20240315	475	20.84	20240820	1640	-65.00	20230913	475	20.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20240820	110903	57	100.00	KONEX	신저가		N	N	N	N		N	574	40	2	7.49	81968	160	3200.00	574	574	475	614	454	534	512.30	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	94	0.00	11.96	12	0.00	0.00	48.00	1640	20230913	-65.00	475	20240820	20.84	1145	-49.87	20240315	475	20.84	20240820	1640	-65.00	20230913	475	20.84	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20240820	100900	57	100.00	KONEX	신저가		N	N	N	N		N	475	-59	5	-11.05	65516	130	2600.00	574	574	475	614	454	534	503.97	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	78	0.00	9.90	12	0.00	0.00	48.00	1640	20230913	-71.04	475	20240820	0.00	1145	-58.52	20240315	475	0.00	20240820	1640	-71.04	20230913	475	0.00	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20240820	090903	57	100.00	KONEX			N	N	N	N		N	534	0	3	0.00	0	0	0.00	0	0	0	614	454	534	0.00	0.00	0	0	552	542	524	514	496	548	520	82	80	500	330	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1640	20230913	-67.44	505	20240816	5.74	1145	-53.36	20240315	505	5.74	20240816	1640	-67.44	20230913	505	5.74	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20240819	160853	57	100.00	KONEX			N	N	N	N		N	534	28	2	5.53	2558	5	0.10	506	534	506	581	431	506	511.60	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	87	0.00	11.12	12	0.00	0.00	48.00	1640	20230913	-67.44	505	20240816	5.74	1145	-53.36	20240315	505	5.74	20240816	1640	-67.44	20230913	505	5.74	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20240819	150901	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	2024	4	0.08	506	506	506	581	431	506	506.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20240819	140901	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	2024	4	0.08	506	506	506	581	431	506	506.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20240819	130857	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	2024	4	0.08	506	506	506	581	431	506	506.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20240819	120858	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	2024	4	0.08	506	506	506	581	431	506	506.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20240819	110859	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	2024	4	0.08	506	506	506	581	431	506	506.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20240819	100901	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	2024	4	0.08	506	506	506	581	431	506	506.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20240819	090859	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	644	575	540	471	436	557	453	82	75	500	310	1	1	16325192	83	0.00	10.54	12	0.00	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20240816	160851	57	100.00	KONEX	신저가		N	N	N	N		N	506	-70	5	-12.15	2611211	5114	30082.35	609	609	505	662	490	576	510.60	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	83	0.00	10.54	12	0.03	0.00	48.00	1640	20230913	-69.15	505	20240816	0.20	1145	-55.81	20240315	505	0.20	20240816	1640	-69.15	20230913	505	0.20	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20240816	150853	57	100.00	KONEX	신저가		N	N	N	N		N	609	33	2	5.73	2606151	5104	30023.53	609	609	505	662	490	576	510.61	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.03	0.00	48.00	1640	20230913	-62.87	505	20240816	20.59	1145	-46.81	20240315	505	20.59	20240816	1640	-62.87	20230913	505	20.59	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20240816	140858	57	100.00	KONEX	신저가		N	N	N	N		N	609	33	2	5.73	2606151	5104	30023.53	609	609	505	662	490	576	510.61	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.03	0.00	48.00	1640	20230913	-62.87	505	20240816	20.59	1145	-46.81	20240315	505	20.59	20240816	1640	-62.87	20230913	505	20.59	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20240816	130859	57	100.00	KONEX	신저가		N	N	N	N		N	609	33	2	5.73	2606151	5104	30023.53	609	609	505	662	490	576	510.61	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.03	0.00	48.00	1640	20230913	-62.87	505	20240816	20.59	1145	-46.81	20240315	505	20.59	20240816	1640	-62.87	20230913	505	20.59	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20240816	120855	57	100.00	KONEX	신저가		N	N	N	N		N	609	33	2	5.73	2606151	5104	30023.53	609	609	505	662	490	576	510.61	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.03	0.00	48.00	1640	20230913	-62.87	505	20240816	20.59	1145	-46.81	20240315	505	20.59	20240816	1640	-62.87	20230913	505	20.59	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20240816	110859	57	100.00	KONEX	신저가		N	N	N	N		N	609	33	2	5.73	2606151	5104	30023.53	609	609	505	662	490	576	510.61	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.03	0.00	48.00	1640	20230913	-62.87	505	20240816	20.59	1145	-46.81	20240315	505	20.59	20240816	1640	-62.87	20230913	505	20.59	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20240816	100855	57	100.00	KONEX	신저가		N	N	N	N		N	505	-71	5	-12.33	2604333	5101	30005.88	609	609	505	662	490	576	510.55	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	82	0.00	10.52	12	0.03	0.00	48.00	1640	20230913	-69.21	505	20240816	0.00	1145	-55.90	20240315	505	0.00	20240816	1640	-69.21	20230913	505	0.00	20240816	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20240816	090856	57	100.00	KONEX			N	N	N	N		N	576	0	3	0.00	0	0	0.00	0	0	0	662	490	576	0.00	0.00	0	0	720	648	612	540	504	630	522	82	86	500	350	1	1	16325192	94	0.00	12.00	12	0.00	0.00	48.00	1640	20230913	-64.88	555	20240807	3.78	1145	-49.69	20240315	555	3.78	20240807	1640	-64.88	20230913	555	3.78	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20240814	160856	57	100.00	KONEX			N	N	N	N		N	576	-83	5	-12.59	10108	17	1700.00	684	684	576	757	561	659	594.59	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	94	0.00	12.00	12	0.00	0.00	48.00	1640	20230913	-64.88	555	20240807	3.78	1145	-49.69	20240315	555	3.78	20240807	1640	-64.88	20230913	555	3.78	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20240814	150858	57	100.00	KONEX			N	N	N	N		N	684	25	2	3.79	4348	7	700.00	684	684	576	757	561	659	621.14	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	112	0.00	14.25	12	0.00	0.00	48.00	1640	20230913	-58.29	555	20240807	23.24	1145	-40.26	20240315	555	23.24	20240807	1640	-58.29	20230913	555	23.24	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20240814	140902	57	100.00	KONEX			N	N	N	N		N	576	-83	5	-12.59	3664	6	600.00	684	684	576	757	561	659	610.67	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	94	0.00	12.00	12	0.00	0.00	48.00	1640	20230913	-64.88	555	20240807	3.78	1145	-49.69	20240315	555	3.78	20240807	1640	-64.88	20230913	555	3.78	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20240814	130857	57	100.00	KONEX			N	N	N	N		N	576	-83	5	-12.59	3664	6	600.00	684	684	576	757	561	659	610.67	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	94	0.00	12.00	12	0.00	0.00	48.00	1640	20230913	-64.88	555	20240807	3.78	1145	-49.69	20240315	555	3.78	20240807	1640	-64.88	20230913	555	3.78	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20240814	120853	57	100.00	KONEX			N	N	N	N		N	684	25	2	3.79	684	1	100.00	684	684	684	757	561	659	684.00	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	112	0.00	14.25	12	0.00	0.00	48.00	1640	20230913	-58.29	555	20240807	23.24	1145	-40.26	20240315	555	23.24	20240807	1640	-58.29	20230913	555	23.24	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20240814	110851	57	100.00	KONEX			N	N	N	N		N	659	0	3	0.00	0	0	0.00	0	0	0	757	561	659	0.00	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	108	0.00	13.73	12	0.00	0.00	48.00	1640	20230913	-59.82	555	20240807	18.74	1145	-42.45	20240315	555	18.74	20240807	1640	-59.82	20230913	555	18.74	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20240814	100849	57	100.00	KONEX			N	N	N	N		N	659	0	3	0.00	0	0	0.00	0	0	0	757	561	659	0.00	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	108	0.00	13.73	12	0.00	0.00	48.00	1640	20230913	-59.82	555	20240807	18.74	1145	-42.45	20240315	555	18.74	20240807	1640	-59.82	20230913	555	18.74	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20240814	090921	57	100.00	KONEX			N	N	N	N		N	659	0	3	0.00	0	0	0.00	0	0	0	757	561	659	0.00	0.00	0	0	659	659	659	659	659	659	659	82	98	500	400	1	1	16325192	108	0.00	13.73	12	0.00	0.00	48.00	1640	20230913	-59.82	555	20240807	18.74	1145	-42.45	20240315	555	18.74	20240807	1640	-59.82	20230913	555	18.74	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20240813	160841	57	100.00	KONEX			N	N	N	N		N	659	20	2	3.13	659	1	100.00	659	659	659	734	544	639	659.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	108	0.00	13.73	12	0.00	0.00	48.00	1640	20230913	-59.82	555	20240807	18.74	1145	-42.45	20240315	555	18.74	20240807	1640	-59.82	20230913	555	18.74	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20240813	150848	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20240813	140848	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20240813	130848	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20240813	120842	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20240813	110841	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20240813	100843	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20240813	090847	57	100.00	KONEX			N	N	N	N		N	639	0	3	0.00	0	0	0.00	0	0	0	734	544	639	0.00	0.00	0	0	639	639	639	639	639	639	639	82	95	500	390	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20240812	160836	57	100.00	KONEX			N	N	N	N		N	639	30	2	4.93	639	1	100.00	639	639	639	700	518	609	639.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20240812	150837	57	100.00	KONEX			N	N	N	N		N	639	30	2	4.93	639	1	100.00	639	639	639	700	518	609	639.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20240812	140837	57	100.00	KONEX			N	N	N	N		N	639	30	2	4.93	639	1	100.00	639	639	639	700	518	609	639.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	104	0.00	13.31	12	0.00	0.00	48.00	1640	20230913	-61.04	555	20240807	15.14	1145	-44.19	20240315	555	15.14	20240807	1640	-61.04	20230913	555	15.14	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20240812	130833	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20240812	120834	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20240812	110835	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20240812	100827	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20240812	090826	57	100.00	KONEX			N	N	N	N		N	609	0	3	0.00	0	0	0.00	0	0	0	700	518	609	0.00	0.00	0	0	609	609	609	609	609	609	609	82	91	500	370	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20240809	160824	57	100.00	KONEX			N	N	N	N		N	609	30	2	5.18	609	1	0.26	609	609	609	665	493	579	609.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20240809	150841	57	100.00	KONEX			N	N	N	N		N	609	30	2	5.18	609	1	0.26	609	609	609	665	493	579	609.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20240809	140845	57	100.00	KONEX			N	N	N	N		N	609	30	2	5.18	609	1	0.26	609	609	609	665	493	579	609.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	99	0.00	12.69	12	0.00	0.00	48.00	1640	20230913	-62.87	555	20240807	9.73	1145	-46.81	20240315	555	9.73	20240807	1640	-62.87	20230913	555	9.73	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20240809	130840	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	95	0.00	12.06	12	0.00	0.00	48.00	1640	20230913	-64.70	555	20240807	4.32	1145	-49.43	20240315	555	4.32	20240807	1640	-64.70	20230913	555	4.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20240809	120838	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	95	0.00	12.06	12	0.00	0.00	48.00	1640	20230913	-64.70	555	20240807	4.32	1145	-49.43	20240315	555	4.32	20240807	1640	-64.70	20230913	555	4.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20240809	110832	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	95	0.00	12.06	12	0.00	0.00	48.00	1640	20230913	-64.70	555	20240807	4.32	1145	-49.43	20240315	555	4.32	20240807	1640	-64.70	20230913	555	4.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20240809	100840	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	95	0.00	12.06	12	0.00	0.00	48.00	1640	20230913	-64.70	555	20240807	4.32	1145	-49.43	20240315	555	4.32	20240807	1640	-64.70	20230913	555	4.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20240809	090834	57	100.00	KONEX			N	N	N	N		N	579	0	3	0.00	0	0	0.00	0	0	0	665	493	579	0.00	0.00	0	0	648	613	596	561	544	605	553	82	86	500	350	1	1	16325192	95	0.00	12.06	12	0.00	0.00	48.00	1640	20230913	-64.70	555	20240807	4.32	1145	-49.43	20240315	555	4.32	20240807	1640	-64.70	20230913	555	4.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20240808	160819	57	100.00	KONEX			N	N	N	N		N	579	-101	5	-14.85	232382	380	883.72	631	631	579	782	578	680	611.53	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	95	0.00	12.06	12	0.00	0.00	48.00	1640	20230913	-64.70	555	20240807	4.32	1145	-49.43	20240315	555	4.32	20240807	1640	-64.70	20230913	555	4.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20240808	150830	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20240808	140832	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20240808	130831	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20240808	120836	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20240808	110830	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20240808	100827	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20240808	090823	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	776	727	641	592	506	752	617	82	102	500	420	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
130	20240807	160808	57	100.00	KONEX	신저가		N	N	N	N		N	680	28	2	4.29	25461	43	34.96	555	690	555	749	555	652	592.12	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
131	20240807	150821	57	100.00	KONEX	신저가		N	N	N	N		N	680	28	2	4.29	25461	43	34.96	555	690	555	749	555	652	592.12	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	111	0.00	14.17	12	0.00	0.00	48.00	1640	20230913	-58.54	555	20240807	22.52	1145	-40.61	20240315	555	22.52	20240807	1640	-58.54	20230913	555	22.52	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
132	20240807	140827	57	100.00	KONEX	신저가		N	N	N	N		N	630	-22	5	-3.37	19011	33	26.83	555	690	555	749	555	652	576.09	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	555	20240807	13.51	1145	-44.98	20240315	555	13.51	20240807	1640	-61.59	20230913	555	13.51	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
133	20240807	130821	57	100.00	KONEX	신저가		N	N	N	N		N	620	-32	5	-4.91	16501	29	23.58	555	690	555	749	555	652	569.00	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	555	20240807	11.71	1145	-45.85	20240315	555	11.71	20240807	1640	-62.20	20230913	555	11.71	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
134	20240807	120823	57	100.00	KONEX	신저가		N	N	N	N		N	620	-32	5	-4.91	16501	29	23.58	555	690	555	749	555	652	569.00	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	555	20240807	11.71	1145	-45.85	20240315	555	11.71	20240807	1640	-62.20	20230913	555	11.71	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
135	20240807	110821	57	100.00	KONEX	신저가		N	N	N	N		N	620	-32	5	-4.91	15881	28	22.76	555	690	555	749	555	652	567.18	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	555	20240807	11.71	1145	-45.85	20240315	555	11.71	20240807	1640	-62.20	20230913	555	11.71	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
136	20240807	100816	57	100.00	KONEX	신저가		N	N	N	N		N	620	-32	5	-4.91	15261	27	21.95	555	690	555	749	555	652	565.22	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	555	20240807	11.71	1145	-45.85	20240315	555	11.71	20240807	1640	-62.20	20230913	555	11.71	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
137	20240807	090843	57	100.00	KONEX	신저가		N	N	N	N		N	690	38	2	5.83	11790	21	17.07	555	690	555	749	555	652	561.43	0.00	0	0	654	652	652	650	650	653	651	82	97	500	400	1	1	16325192	113	0.00	14.38	12	0.00	0.00	48.00	1640	20230913	-57.93	555	20240807	24.32	1145	-39.74	20240315	555	24.32	20240807	1640	-57.93	20230913	555	24.32	20240807	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
138	20240806	160807	57	100.00	KONEX			N	N	N	N		N	652	-3	5	-0.46	80392	123	40.86	654	654	652	753	557	655	653.59	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	106	0.00	13.58	12	0.00	0.00	48.00	1640	20230913	-60.24	575	20240805	13.39	1145	-43.06	20240315	575	13.39	20240805	1640	-60.24	20230913	575	13.39	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
139	20240806	150818	57	100.00	KONEX			N	N	N	N		N	654	-1	5	-0.15	64092	98	32.56	654	654	654	753	557	655	654.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.62	12	0.00	0.00	48.00	1640	20230913	-60.12	575	20240805	13.74	1145	-42.88	20240315	575	13.74	20240805	1640	-60.12	20230913	575	13.74	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
140	20240806	140815	57	100.00	KONEX			N	N	N	N		N	654	-1	5	-0.15	64092	98	32.56	654	654	654	753	557	655	654.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.62	12	0.00	0.00	48.00	1640	20230913	-60.12	575	20240805	13.74	1145	-42.88	20240315	575	13.74	20240805	1640	-60.12	20230913	575	13.74	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
141	20240806	130817	57	100.00	KONEX			N	N	N	N		N	655	0	3	0.00	0	0	0.00	0	0	0	753	557	655	0.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
142	20240806	120818	57	100.00	KONEX			N	N	N	N		N	655	0	3	0.00	0	0	0.00	0	0	0	753	557	655	0.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
143	20240806	110808	57	100.00	KONEX			N	N	N	N		N	655	0	3	0.00	0	0	0.00	0	0	0	753	557	655	0.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
144	20240806	100808	57	100.00	KONEX			N	N	N	N		N	655	0	3	0.00	0	0	0.00	0	0	0	753	557	655	0.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
145	20240806	090814	57	100.00	KONEX			N	N	N	N		N	655	0	3	0.00	0	0	0.00	0	0	0	753	557	655	0.00	0.00	0	0	708	681	628	601	548	695	615	82	98	500	400	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
146	20240805	160757	57	100.00	KONEX	신저가		N	N	N	N		N	655	26	2	4.13	175655	301	95.25	600	655	575	723	535	629	583.57	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
147	20240805	150811	57	100.00	KONEX	신저가		N	N	N	N		N	655	26	2	4.13	175655	301	95.25	600	655	575	723	535	629	583.57	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	107	0.00	13.65	12	0.00	0.00	48.00	1640	20230913	-60.06	575	20240805	13.91	1145	-42.79	20240315	575	13.91	20240805	1640	-60.06	20230913	575	13.91	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
148	20240805	140812	57	100.00	KONEX	신저가		N	N	N	N		N	575	-54	5	-8.59	175000	300	94.94	600	600	575	723	535	629	583.33	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	575	20240805	0.00	1145	-49.78	20240315	575	0.00	20240805	1640	-64.94	20230913	575	0.00	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
149	20240805	130810	57	100.00	KONEX	신저가		N	N	N	N		N	575	-54	5	-8.59	175000	300	94.94	600	600	575	723	535	629	583.33	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	575	20240805	0.00	1145	-49.78	20240315	575	0.00	20240805	1640	-64.94	20230913	575	0.00	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
150	20240805	120806	57	100.00	KONEX	신저가		N	N	N	N		N	575	-54	5	-8.59	175000	300	94.94	600	600	575	723	535	629	583.33	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	575	20240805	0.00	1145	-49.78	20240315	575	0.00	20240805	1640	-64.94	20230913	575	0.00	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
151	20240805	110805	57	100.00	KONEX	신저가		N	N	N	N		N	575	-54	5	-8.59	175000	300	94.94	600	600	575	723	535	629	583.33	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	575	20240805	0.00	1145	-49.78	20240315	575	0.00	20240805	1640	-64.94	20230913	575	0.00	20240805	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
152	20240805	100804	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	103	0.00	13.10	12	0.00	0.00	48.00	1640	20230913	-61.65	620	20240726	1.45	1145	-45.07	20240315	620	1.45	20240726	1640	-61.65	20230913	620	1.45	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
153	20240805	090759	57	100.00	KONEX			N	N	N	N		N	629	0	3	0.00	0	0	0.00	0	0	0	723	535	629	0.00	0.00	0	0	721	675	652	606	583	663	594	82	94	500	380	1	1	16325192	103	0.00	13.10	12	0.00	0.00	48.00	1640	20230913	-61.65	620	20240726	1.45	1145	-45.07	20240315	620	1.45	20240726	1640	-61.65	20230913	620	1.45	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
154	20240802	160752	57	100.00	KONEX			N	N	N	N		N	629	-70	5	-10.01	202641	316	295.33	665	698	629	803	595	699	641.27	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	103	0.00	13.10	12	0.00	0.00	48.00	1640	20230913	-61.65	620	20240726	1.45	1145	-45.07	20240315	620	1.45	20240726	1640	-61.65	20230913	620	1.45	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
155	20240802	150751	57	100.00	KONEX			N	N	N	N		N	629	-70	5	-10.01	201383	314	293.46	665	698	629	803	595	699	641.35	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	103	0.00	13.10	12	0.00	0.00	48.00	1640	20230913	-61.65	620	20240726	1.45	1145	-45.07	20240315	620	1.45	20240726	1640	-61.65	20230913	620	1.45	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
156	20240802	140754	57	100.00	KONEX			N	N	N	N		N	630	-69	5	-9.87	198238	309	288.79	665	698	630	803	595	699	641.55	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	620	20240726	1.61	1145	-44.98	20240315	620	1.61	20240726	1640	-61.59	20230913	620	1.61	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
157	20240802	130752	57	100.00	KONEX			N	N	N	N		N	630	-69	5	-9.87	196348	306	285.98	665	698	630	803	595	699	641.66	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	620	20240726	1.61	1145	-44.98	20240315	620	1.61	20240726	1640	-61.59	20230913	620	1.61	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
158	20240802	120753	57	100.00	KONEX			N	N	N	N		N	630	-69	5	-9.87	196348	306	285.98	665	698	630	803	595	699	641.66	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	620	20240726	1.61	1145	-44.98	20240315	620	1.61	20240726	1640	-61.59	20230913	620	1.61	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
159	20240802	110753	57	100.00	KONEX			N	N	N	N		N	630	-69	5	-9.87	193198	301	281.31	665	698	630	803	595	699	641.85	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	620	20240726	1.61	1145	-44.98	20240315	620	1.61	20240726	1640	-61.59	20230913	620	1.61	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
160	20240802	100749	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	66533	100	93.46	665	698	665	803	595	699	665.33	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	114	0.00	14.54	12	0.00	0.00	48.00	1640	20230913	-57.44	620	20240726	12.58	1145	-39.04	20240315	620	12.58	20240726	1640	-57.44	20230913	620	12.58	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
161	20240802	090754	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	66533	100	93.46	665	698	665	803	595	699	665.33	0.00	0	0	725	712	686	673	647	718	679	82	104	500	430	1	1	16325192	114	0.00	14.54	12	0.00	0.00	48.00	1640	20230913	-57.44	620	20240726	12.58	1145	-39.04	20240315	620	12.58	20240726	1640	-57.44	20230913	620	12.58	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
162	20240801	160748	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	70893	107	10700.00	660	699	660	802	594	698	662.55	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
163	20240801	150809	57	100.00	KONEX			N	N	N	N		N	660	-38	5	-5.44	66699	101	10100.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	108	0.00	13.75	12	0.00	0.00	48.00	1640	20230913	-59.76	620	20240726	6.45	1145	-42.36	20240315	620	6.45	20240726	1640	-59.76	20230913	620	6.45	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
164	20240801	140800	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	66039	100	10000.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
165	20240801	130751	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	66039	100	10000.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
166	20240801	120756	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	66039	100	10000.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
167	20240801	110756	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	66039	100	10000.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
168	20240801	100751	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	66039	100	10000.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
169	20240801	090743	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	66039	100	10000.00	660	699	660	802	594	698	660.39	0.00	0	0	698	698	698	698	698	698	698	82	104	500	430	1	1	16325192	114	0.00	14.56	12	0.00	0.00	48.00	1640	20230913	-57.38	620	20240726	12.74	1145	-38.95	20240315	620	12.74	20240726	1640	-57.38	20230913	620	12.74	20240726	0.00	N	199290	500	81 억		0	N	N	0	N	00	N