KissMeData/092590/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	160722	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20240830	150726	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20240830	140727	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20240830	130721	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20240830	120725	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20240830	110732	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20240830	100729	57	100.00	KONEX			N	N	N	N		N	1005	97	2	10.68	93975	119	0.00	909	1005	773	1044	772	908	789.71	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	73	-5.84	0.51	12	0.00	-172.00	1976.00	1550	20231114	-35.16	515	20240124	95.15	1177	-14.61	20240716	515	95.15	20240124	1550	-35.16	20231114	515	95.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20240830	090730	57	100.00	KONEX			N	N	N	N		N	909	1	2	0.11	909	1	0.00	909	909	909	1044	772	908	909.00	0.00	0	0	908	908	908	908	908	908	908	36	136	500	540	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.35	515	20240124	76.50	1177	-22.77	20240716	515	76.50	20240124	1550	-41.35	20231114	515	76.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20240829	160729	54	100.00	KONEX			N	N	N	N		N	908	-160	4	-14.98	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	66	-5.28	0.46	12	0.00	-172.00	1976.00	1550	20231114	-41.42	515	20240124	76.31	1177	-22.85	20240716	515	76.31	20240124	1550	-41.42	20231114	515	76.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
11	20240829	150737	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
12	20240829	140738	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
13	20240829	130739	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
14	20240829	120736	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
15	20240829	110738	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
16	20240829	100733	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
17	20240829	090736	54	100.00	KONEX			N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1228	908	1068	0.00	0.00	0	0	1257	1162	979	884	701	1210	932	36	160	500	640	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	01	N
18	20240828	160714	57	100.00	KONEX			N	N	N	N		N	1068	132	2	14.10	156278	156	9.45	796	1074	796	1076	796	936	1001.78	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20240828	150718	57	100.00	KONEX			N	N	N	N		N	1068	132	2	14.10	156278	156	9.45	796	1074	796	1076	796	936	1001.78	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20240828	140720	57	100.00	KONEX			N	N	N	N		N	1068	132	2	14.10	156278	156	9.45	796	1074	796	1076	796	936	1001.78	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.21	0.54	12	0.00	-172.00	1976.00	1550	20231114	-31.10	515	20240124	107.38	1177	-9.26	20240716	515	107.38	20240124	1550	-31.10	20231114	515	107.38	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20240828	130717	57	100.00	KONEX			N	N	N	N		N	1074	138	2	14.74	31322	39	2.36	796	1074	796	1076	796	936	803.13	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.24	0.54	12	0.00	-172.00	1976.00	1550	20231114	-30.71	515	20240124	108.54	1177	-8.75	20240716	515	108.54	20240124	1550	-30.71	20231114	515	108.54	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20240828	120715	57	100.00	KONEX			N	N	N	N		N	1074	138	2	14.74	31322	39	2.36	796	1074	796	1076	796	936	803.13	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.24	0.54	12	0.00	-172.00	1976.00	1550	20231114	-30.71	515	20240124	108.54	1177	-8.75	20240716	515	108.54	20240124	1550	-30.71	20231114	515	108.54	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20240828	110715	57	100.00	KONEX			N	N	N	N		N	1074	138	2	14.74	31322	39	2.36	796	1074	796	1076	796	936	803.13	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.24	0.54	12	0.00	-172.00	1976.00	1550	20231114	-30.71	515	20240124	108.54	1177	-8.75	20240716	515	108.54	20240124	1550	-30.71	20231114	515	108.54	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20240828	100743	57	100.00	KONEX			N	N	N	N		N	1074	138	2	14.74	31322	39	2.36	796	1074	796	1076	796	936	803.13	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.24	0.54	12	0.00	-172.00	1976.00	1550	20231114	-30.71	515	20240124	108.54	1177	-8.75	20240716	515	108.54	20240124	1550	-30.71	20231114	515	108.54	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20240828	090728	57	100.00	KONEX			N	N	N	N		N	1074	138	2	14.74	31322	39	2.36	796	1074	796	1076	796	936	803.13	0.00	0	0	1056	996	880	820	704	938	762	36	140	500	560	1	1	7291098	78	-6.24	0.54	12	0.00	-172.00	1976.00	1550	20231114	-30.71	515	20240124	108.54	1177	-8.75	20240716	515	108.54	20240124	1550	-30.71	20231114	515	108.54	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20240827	160712	57	100.00	KONEX			N	N	N	N		N	936	39	2	4.35	1288308	1651	33020.00	940	940	764	1031	763	897	780.32	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	68	-5.44	0.47	12	0.02	-172.00	1976.00	1550	20231114	-39.61	515	20240124	81.75	1177	-20.48	20240716	515	81.75	20240124	1550	-39.61	20231114	515	81.75	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20240827	150717	57	100.00	KONEX			N	N	N	N		N	764	-133	5	-14.83	5525	7	140.00	940	940	764	1031	763	897	789.29	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	56	-4.44	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.71	515	20240124	48.35	1177	-35.09	20240716	515	48.35	20240124	1550	-50.71	20231114	515	48.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20240827	140718	57	100.00	KONEX			N	N	N	N		N	764	-133	5	-14.83	5525	7	140.00	940	940	764	1031	763	897	789.29	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	56	-4.44	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.71	515	20240124	48.35	1177	-35.09	20240716	515	48.35	20240124	1550	-50.71	20231114	515	48.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20240827	130721	57	100.00	KONEX			N	N	N	N		N	940	43	2	4.79	940	1	20.00	940	940	940	1031	763	897	940.00	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20240827	120723	57	100.00	KONEX			N	N	N	N		N	940	43	2	4.79	940	1	20.00	940	940	940	1031	763	897	940.00	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20240827	110718	57	100.00	KONEX			N	N	N	N		N	940	43	2	4.79	940	1	20.00	940	940	940	1031	763	897	940.00	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20240827	100717	57	100.00	KONEX			N	N	N	N		N	940	43	2	4.79	940	1	20.00	940	940	940	1031	763	897	940.00	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20240827	090717	57	100.00	KONEX			N	N	N	N		N	940	43	2	4.79	940	1	20.00	940	940	940	1031	763	897	940.00	0.00	0	0	996	946	848	798	700	897	749	36	134	500	530	1	1	7291098	69	-5.47	0.48	12	0.00	-172.00	1976.00	1550	20231114	-39.35	515	20240124	82.52	1177	-20.14	20240716	515	82.52	20240124	1550	-39.35	20231114	515	82.52	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20240826	160707	57	100.00	KONEX			N	N	N	N		N	897	20	2	2.28	4045	5	0.31	898	898	750	1008	746	877	809.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.13	515	20240124	74.17	1177	-23.79	20240716	515	74.17	20240124	1550	-42.13	20231114	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20240826	150711	57	100.00	KONEX			N	N	N	N		N	897	20	2	2.28	4045	5	0.31	898	898	750	1008	746	877	809.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.13	515	20240124	74.17	1177	-23.79	20240716	515	74.17	20240124	1550	-42.13	20231114	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20240826	140715	57	100.00	KONEX			N	N	N	N		N	897	20	2	2.28	4045	5	0.31	898	898	750	1008	746	877	809.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.13	515	20240124	74.17	1177	-23.79	20240716	515	74.17	20240124	1550	-42.13	20231114	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20240826	130718	57	100.00	KONEX			N	N	N	N		N	897	20	2	2.28	4045	5	0.31	898	898	750	1008	746	877	809.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.13	515	20240124	74.17	1177	-23.79	20240716	515	74.17	20240124	1550	-42.13	20231114	515	74.17	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20240826	120713	57	100.00	KONEX			N	N	N	N		N	898	21	2	2.39	898	1	0.06	898	898	898	1008	746	877	898.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.06	515	20240124	74.37	1177	-23.70	20240716	515	74.37	20240124	1550	-42.06	20231114	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20240826	110713	57	100.00	KONEX			N	N	N	N		N	898	21	2	2.39	898	1	0.06	898	898	898	1008	746	877	898.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.06	515	20240124	74.37	1177	-23.70	20240716	515	74.37	20240124	1550	-42.06	20231114	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20240826	100716	57	100.00	KONEX			N	N	N	N		N	898	21	2	2.39	898	1	0.06	898	898	898	1008	746	877	898.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.06	515	20240124	74.37	1177	-23.70	20240716	515	74.37	20240124	1550	-42.06	20231114	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20240826	090713	57	100.00	KONEX			N	N	N	N		N	898	21	2	2.39	898	1	0.06	898	898	898	1008	746	877	898.00	0.00	0	0	959	918	844	803	729	938	823	36	131	500	520	1	1	7291098	65	-5.22	0.45	12	0.00	-172.00	1976.00	1550	20231114	-42.06	515	20240124	74.37	1177	-23.70	20240716	515	74.37	20240124	1550	-42.06	20231114	515	74.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20240823	160709	57	100.00	KONEX			N	N	N	N		N	877	107	2	13.90	1349170	1606	743.52	803	885	770	885	655	770	840.08	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	64	-5.10	0.44	12	0.02	-172.00	1976.00	1550	20231114	-43.42	515	20240124	70.29	1177	-25.49	20240716	515	70.29	20240124	1550	-43.42	20231114	515	70.29	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20240823	150714	57	100.00	KONEX			N	N	N	N		N	885	115	1	14.94	1343908	1600	740.74	803	885	770	885	655	770	839.94	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	65	-5.15	0.45	12	0.02	-172.00	1976.00	1550	20231114	-42.90	515	20240124	71.84	1177	-24.81	20240716	515	71.84	20240124	1550	-42.90	20231114	515	71.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20240823	140713	57	100.00	KONEX			N	N	N	N		N	885	115	1	14.94	1343908	1600	740.74	803	885	770	885	655	770	839.94	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	65	-5.15	0.45	12	0.02	-172.00	1976.00	1550	20231114	-42.90	515	20240124	71.84	1177	-24.81	20240716	515	71.84	20240124	1550	-42.90	20231114	515	71.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20240823	130714	57	100.00	KONEX			N	N	N	N		N	885	115	1	14.94	1343908	1600	740.74	803	885	770	885	655	770	839.94	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	65	-5.15	0.45	12	0.02	-172.00	1976.00	1550	20231114	-42.90	515	20240124	71.84	1177	-24.81	20240716	515	71.84	20240124	1550	-42.90	20231114	515	71.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20240823	120712	57	100.00	KONEX			N	N	N	N		N	885	115	1	14.94	1343908	1600	740.74	803	885	770	885	655	770	839.94	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	65	-5.15	0.45	12	0.02	-172.00	1976.00	1550	20231114	-42.90	515	20240124	71.84	1177	-24.81	20240716	515	71.84	20240124	1550	-42.90	20231114	515	71.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20240823	110712	57	100.00	KONEX			N	N	N	N		N	885	115	1	14.94	1341369	1597	739.35	803	885	803	885	655	770	839.93	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	65	-5.15	0.45	12	0.02	-172.00	1976.00	1550	20231114	-42.90	515	20240124	71.84	1177	-24.81	20240716	515	71.84	20240124	1550	-42.90	20231114	515	71.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20240823	100713	57	100.00	KONEX			N	N	N	N		N	885	115	1	14.94	1341369	1597	739.35	803	885	803	885	655	770	839.93	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	65	-5.15	0.45	12	0.02	-172.00	1976.00	1550	20231114	-42.90	515	20240124	71.84	1177	-24.81	20240716	515	71.84	20240124	1550	-42.90	20231114	515	71.84	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20240823	090713	57	100.00	KONEX			N	N	N	N		N	803	33	2	4.29	803	1	0.46	803	803	803	885	655	770	803.00	0.00	0	0	771	770	769	768	767	771	769	36	115	500	460	1	1	7291098	59	-4.67	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.19	515	20240124	55.92	1177	-31.78	20240716	515	55.92	20240124	1550	-48.19	20231114	515	55.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20240822	160708	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	166016	216	13.91	768	770	768	770	570	670	768.59	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20240822	150713	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	166016	216	13.91	768	770	768	770	570	670	768.59	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20240822	140715	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	166016	216	13.91	768	770	768	770	570	670	768.59	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20240822	130715	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	166016	216	13.91	768	770	768	770	570	670	768.59	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20240822	120717	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	166016	216	13.91	768	770	768	770	570	670	768.59	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20240822	110711	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	166016	216	13.91	768	770	768	770	570	670	768.59	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20240822	100710	57	100.00	KONEX			N	N	N	N		N	770	100	1	14.93	158316	206	13.26	768	770	768	770	570	670	768.52	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.48	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.32	515	20240124	49.51	1177	-34.58	20240716	515	49.51	20240124	1550	-50.32	20231114	515	49.51	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20240822	090712	57	100.00	KONEX			N	N	N	N		N	768	98	2	14.63	768	1	0.06	768	768	768	770	570	670	768.00	0.00	0	0	826	747	681	602	536	715	570	36	100	500	400	1	1	7291098	56	-4.47	0.39	12	0.00	-172.00	1976.00	1550	20231114	-50.45	515	20240124	49.13	1177	-34.75	20240716	515	49.13	20240124	1550	-50.45	20231114	515	49.13	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20240821	160705	57	100.00	KONEX			N	N	N	N		N	670	9	2	1.36	1158622	1553	48.84	744	760	615	760	562	661	746.05	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	49	-3.90	0.34	12	0.02	-172.00	1976.00	1550	20231114	-56.77	515	20240124	30.10	1177	-43.08	20240716	515	30.10	20240124	1550	-56.77	20231114	515	30.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20240821	150716	57	100.00	KONEX			N	N	N	N		N	670	9	2	1.36	1157282	1551	48.77	744	760	615	760	562	661	746.15	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	49	-3.90	0.34	12	0.02	-172.00	1976.00	1550	20231114	-56.77	515	20240124	30.10	1177	-43.08	20240716	515	30.10	20240124	1550	-56.77	20231114	515	30.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20240821	140709	57	100.00	KONEX			N	N	N	N		N	670	9	2	1.36	1157282	1551	48.77	744	760	615	760	562	661	746.15	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	49	-3.90	0.34	12	0.02	-172.00	1976.00	1550	20231114	-56.77	515	20240124	30.10	1177	-43.08	20240716	515	30.10	20240124	1550	-56.77	20231114	515	30.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20240821	130718	57	100.00	KONEX			N	N	N	N		N	670	9	2	1.36	1157282	1551	48.77	744	760	615	760	562	661	746.15	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	49	-3.90	0.34	12	0.02	-172.00	1976.00	1550	20231114	-56.77	515	20240124	30.10	1177	-43.08	20240716	515	30.10	20240124	1550	-56.77	20231114	515	30.10	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20240821	120717	57	100.00	KONEX			N	N	N	N		N	740	79	2	11.95	1154475	1547	48.65	744	760	615	760	562	661	746.27	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	54	-4.30	0.37	12	0.02	-172.00	1976.00	1550	20231114	-52.26	515	20240124	43.69	1177	-37.13	20240716	515	43.69	20240124	1550	-52.26	20231114	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20240821	110712	57	100.00	KONEX			N	N	N	N		N	740	79	2	11.95	1154475	1547	48.65	744	760	615	760	562	661	746.27	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	54	-4.30	0.37	12	0.02	-172.00	1976.00	1550	20231114	-52.26	515	20240124	43.69	1177	-37.13	20240716	515	43.69	20240124	1550	-52.26	20231114	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20240821	100716	57	100.00	KONEX			N	N	N	N		N	740	79	2	11.95	1154475	1547	48.65	744	760	615	760	562	661	746.27	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	54	-4.30	0.37	12	0.02	-172.00	1976.00	1550	20231114	-52.26	515	20240124	43.69	1177	-37.13	20240716	515	43.69	20240124	1550	-52.26	20231114	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20240821	090710	57	100.00	KONEX			N	N	N	N		N	744	83	2	12.56	744	1	0.03	744	744	744	760	562	661	744.00	0.00	0	0	863	761	698	596	533	730	565	36	99	500	390	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1550	20231114	-52.00	515	20240124	44.47	1177	-36.79	20240716	515	44.47	20240124	1550	-52.00	20231114	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20240820	160700	57	100.00	KONEX			N	N	N	N		N	661	-81	5	-10.92	2365823	3180	2287.77	800	800	635	853	631	742	743.97	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	48	-3.84	0.33	12	0.04	-172.00	1976.00	1550	20231114	-57.35	515	20240124	28.35	1177	-43.84	20240716	515	28.35	20240124	1550	-57.35	20231114	515	28.35	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20240820	150710	57	100.00	KONEX			N	N	N	N		N	660	-82	5	-11.05	2305705	3089	2222.30	800	800	635	853	631	742	746.42	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	48	-3.84	0.33	12	0.04	-172.00	1976.00	1550	20231114	-57.42	515	20240124	28.16	1177	-43.93	20240716	515	28.16	20240124	1550	-57.42	20231114	515	28.16	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20240820	140708	57	100.00	KONEX			N	N	N	N		N	650	-92	5	-12.40	2210671	2962	2130.94	800	800	635	853	631	742	746.34	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	47	-3.78	0.33	12	0.04	-172.00	1976.00	1550	20231114	-58.06	515	20240124	26.21	1177	-44.77	20240716	515	26.21	20240124	1550	-58.06	20231114	515	26.21	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20240820	130709	57	100.00	KONEX			N	N	N	N		N	645	-97	5	-13.07	124535	179	128.78	800	800	635	853	631	742	695.73	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	47	-3.75	0.33	12	0.00	-172.00	1976.00	1550	20231114	-58.39	515	20240124	25.24	1177	-45.20	20240716	515	25.24	20240124	1550	-58.39	20231114	515	25.24	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20240820	120709	57	100.00	KONEX			N	N	N	N		N	641	-101	5	-13.61	115001	166	119.42	800	800	635	853	631	742	692.78	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	47	-3.73	0.32	12	0.00	-172.00	1976.00	1550	20231114	-58.65	515	20240124	24.47	1177	-45.54	20240716	515	24.47	20240124	1550	-58.65	20231114	515	24.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20240820	110705	57	100.00	KONEX			N	N	N	N		N	785	43	2	5.80	101541	145	104.32	800	800	635	853	631	742	700.28	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	57	-4.56	0.40	12	0.00	-172.00	1976.00	1550	20231114	-49.35	515	20240124	52.43	1177	-33.31	20240716	515	52.43	20240124	1550	-49.35	20231114	515	52.43	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20240820	100704	57	100.00	KONEX			N	N	N	N		N	786	44	2	5.93	1586	2	1.44	800	800	786	853	631	742	793.00	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	57	-4.57	0.40	12	0.00	-172.00	1976.00	1550	20231114	-49.29	515	20240124	52.62	1177	-33.22	20240716	515	52.62	20240124	1550	-49.29	20231114	515	52.62	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20240820	090706	57	100.00	KONEX			N	N	N	N		N	800	58	2	7.82	800	1	0.72	800	800	800	853	631	742	800.00	0.00	0	0	804	772	757	725	710	765	718	36	111	500	440	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20240819	160657	57	100.00	KONEX			N	N	N	N		N	742	42	2	6.00	105089	139	4.58	789	789	742	805	595	700	756.04	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	54	-4.31	0.38	12	0.00	-172.00	1976.00	1550	20231114	-52.13	515	20240124	44.08	1177	-36.96	20240716	515	44.08	20240124	1550	-52.13	20231114	515	44.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20240819	150703	57	100.00	KONEX			N	N	N	N		N	744	44	2	6.29	90991	120	3.95	789	789	744	805	595	700	758.26	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1550	20231114	-52.00	515	20240124	44.47	1177	-36.79	20240716	515	44.47	20240124	1550	-52.00	20231114	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20240819	140704	57	100.00	KONEX			N	N	N	N		N	744	44	2	6.29	90991	120	3.95	789	789	744	805	595	700	758.26	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1550	20231114	-52.00	515	20240124	44.47	1177	-36.79	20240716	515	44.47	20240124	1550	-52.00	20231114	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20240819	130700	57	100.00	KONEX			N	N	N	N		N	744	44	2	6.29	90991	120	3.95	789	789	744	805	595	700	758.26	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	54	-4.33	0.38	12	0.00	-172.00	1976.00	1550	20231114	-52.00	515	20240124	44.47	1177	-36.79	20240716	515	44.47	20240124	1550	-52.00	20231114	515	44.47	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20240819	120701	57	100.00	KONEX			N	N	N	N		N	747	47	2	6.71	86527	114	3.76	789	789	747	805	595	700	759.01	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	54	-4.34	0.38	12	0.00	-172.00	1976.00	1550	20231114	-51.81	515	20240124	45.05	1177	-36.53	20240716	515	45.05	20240124	1550	-51.81	20231114	515	45.05	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20240819	110702	57	100.00	KONEX			N	N	N	N		N	748	48	2	6.86	83539	110	3.62	789	789	748	805	595	700	759.45	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	55	-4.35	0.38	12	0.00	-172.00	1976.00	1550	20231114	-51.74	515	20240124	45.24	1177	-36.45	20240716	515	45.24	20240124	1550	-51.74	20231114	515	45.24	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20240819	100704	57	100.00	KONEX			N	N	N	N		N	760	60	2	8.57	76789	101	3.33	789	789	760	805	595	700	760.29	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	55	-4.42	0.38	12	0.00	-172.00	1976.00	1550	20231114	-50.97	515	20240124	47.57	1177	-35.43	20240716	515	47.57	20240124	1550	-50.97	20231114	515	47.57	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20240819	090703	57	100.00	KONEX			N	N	N	N		N	789	89	2	12.71	789	1	0.03	789	789	789	805	595	700	789.00	0.00	0	0	821	760	730	669	639	745	654	36	105	500	420	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1550	20231114	-49.10	515	20240124	53.20	1177	-32.97	20240716	515	53.20	20240124	1550	-49.10	20231114	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20240816	160656	57	100.00	KONEX			N	N	N	N		N	700	-95	5	-11.95	2130729	3035	303500.00	791	791	700	914	676	795	702.05	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	51	-4.07	0.35	12	0.04	-172.00	1976.00	1550	20231114	-54.84	515	20240124	35.92	1177	-40.53	20240716	515	35.92	20240124	1550	-54.84	20231114	515	35.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20240816	150658	57	100.00	KONEX			N	N	N	N		N	729	-66	5	-8.30	1921429	2736	273600.00	791	791	700	914	676	795	702.28	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	53	-4.24	0.37	12	0.04	-172.00	1976.00	1550	20231114	-52.97	515	20240124	41.55	1177	-38.06	20240716	515	41.55	20240124	1550	-52.97	20231114	515	41.55	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20240816	140702	57	100.00	KONEX			N	N	N	N		N	740	-55	5	-6.92	1898820	2705	270500.00	791	791	700	914	676	795	701.97	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	54	-4.30	0.37	12	0.04	-172.00	1976.00	1550	20231114	-52.26	515	20240124	43.69	1177	-37.13	20240716	515	43.69	20240124	1550	-52.26	20231114	515	43.69	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20240816	130703	57	100.00	KONEX			N	N	N	N		N	789	-6	5	-0.75	1580	2	200.00	791	791	789	914	676	795	790.00	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	58	-4.59	0.40	12	0.00	-172.00	1976.00	1550	20231114	-49.10	515	20240124	53.20	1177	-32.97	20240716	515	53.20	20240124	1550	-49.10	20231114	515	53.20	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20240816	120659	57	100.00	KONEX			N	N	N	N		N	791	-4	5	-0.50	791	1	100.00	791	791	791	914	676	795	791.00	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.97	515	20240124	53.59	1177	-32.80	20240716	515	53.59	20240124	1550	-48.97	20231114	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20240816	110701	57	100.00	KONEX			N	N	N	N		N	791	-4	5	-0.50	791	1	100.00	791	791	791	914	676	795	791.00	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.97	515	20240124	53.59	1177	-32.80	20240716	515	53.59	20240124	1550	-48.97	20231114	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20240816	100659	57	100.00	KONEX			N	N	N	N		N	791	-4	5	-0.50	791	1	100.00	791	791	791	914	676	795	791.00	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.97	515	20240124	53.59	1177	-32.80	20240716	515	53.59	20240124	1550	-48.97	20231114	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20240816	090700	57	100.00	KONEX			N	N	N	N		N	791	-4	5	-0.50	791	1	100.00	791	791	791	914	676	795	791.00	0.00	0	0	795	795	795	795	795	795	795	36	119	500	470	1	1	7291098	58	-4.60	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.97	515	20240124	53.59	1177	-32.80	20240716	515	53.59	20240124	1550	-48.97	20231114	515	53.59	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20240814	160659	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20240814	150701	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20240814	140705	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20240814	130702	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20240814	120658	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20240814	110655	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20240814	100655	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20240814	090728	57	100.00	KONEX			N	N	N	N		N	795	-2	5	-0.25	795	1	9.09	795	795	795	916	678	797	795.00	0.00	0	0	797	797	797	797	797	797	797	36	119	500	470	1	1	7291098	58	-4.62	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.71	515	20240124	54.37	1177	-32.46	20240716	515	54.37	20240124	1550	-48.71	20231114	515	54.37	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20240813	160647	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	8767	11	100.00	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20240813	150653	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	8767	11	100.00	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20240813	140654	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	8767	11	100.00	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20240813	130654	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	8767	11	100.00	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20240813	120648	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	8767	11	100.00	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20240813	110647	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	797	1	9.09	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20240813	100650	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	797	1	9.09	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20240813	090653	57	100.00	KONEX			N	N	N	N		N	797	-1	5	-0.13	797	1	9.09	797	797	797	917	679	798	797.00	0.00	0	0	799	798	798	797	797	798	797	36	119	500	470	1	1	7291098	58	-4.63	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.58	515	20240124	54.76	1177	-32.29	20240716	515	54.76	20240124	1550	-48.58	20231114	515	54.76	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20240812	160646	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	8779	11	9.91	799	799	798	920	680	800	798.09	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.52	515	20240124	54.95	1177	-32.20	20240716	515	54.95	20240124	1550	-48.52	20231114	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20240812	150646	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	8779	11	9.91	799	799	798	920	680	800	798.09	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.52	515	20240124	54.95	1177	-32.20	20240716	515	54.95	20240124	1550	-48.52	20231114	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20240812	140646	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	8779	11	9.91	799	799	798	920	680	800	798.09	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.52	515	20240124	54.95	1177	-32.20	20240716	515	54.95	20240124	1550	-48.52	20231114	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20240812	130642	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	8779	11	9.91	799	799	798	920	680	800	798.09	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.52	515	20240124	54.95	1177	-32.20	20240716	515	54.95	20240124	1550	-48.52	20231114	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20240812	120641	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	8779	11	9.91	799	799	798	920	680	800	798.09	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.52	515	20240124	54.95	1177	-32.20	20240716	515	54.95	20240124	1550	-48.52	20231114	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20240812	110643	57	100.00	KONEX			N	N	N	N		N	798	-2	5	-0.25	8779	11	9.91	799	799	798	920	680	800	798.09	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.64	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.52	515	20240124	54.95	1177	-32.20	20240716	515	54.95	20240124	1550	-48.52	20231114	515	54.95	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20240812	100639	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.90	799	799	799	920	680	800	799.00	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.45	515	20240124	55.15	1177	-32.12	20240716	515	55.15	20240124	1550	-48.45	20231114	515	55.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20240812	090637	57	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.90	799	799	799	920	680	800	799.00	0.00	0	0	801	800	800	799	799	800	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.45	515	20240124	55.15	1177	-32.12	20240716	515	55.15	20240124	1550	-48.45	20231114	515	55.15	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20240809	160635	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20240809	150651	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20240809	140650	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20240809	130649	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20240809	120646	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20240809	110640	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20240809	100650	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	88801	111	154.17	801	801	800	920	680	800	800.01	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20240809	090642	57	100.00	KONEX			N	N	N	N		N	801	1	2	0.12	801	1	1.39	801	801	801	920	680	800	801.00	0.00	0	0	802	800	800	798	798	801	799	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.32	515	20240124	55.53	1177	-31.95	20240716	515	55.53	20240124	1550	-48.32	20231114	515	55.53	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20240808	160632	57	100.00	KONEX			N	N	N	N		N	800	-2	5	-0.25	57668	72	7200.00	800	802	800	922	682	802	800.94	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20240808	150638	57	100.00	KONEX			N	N	N	N		N	800	-2	5	-0.25	57668	72	7200.00	800	802	800	922	682	802	800.94	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20240808	140641	57	100.00	KONEX			N	N	N	N		N	801	-1	5	-0.12	56868	71	7100.00	800	802	800	922	682	802	800.96	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.32	515	20240124	55.53	1177	-31.95	20240716	515	55.53	20240124	1550	-48.32	20231114	515	55.53	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20240808	130641	57	100.00	KONEX			N	N	N	N		N	801	-1	5	-0.12	56868	71	7100.00	800	802	800	922	682	802	800.96	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.32	515	20240124	55.53	1177	-31.95	20240716	515	55.53	20240124	1550	-48.32	20231114	515	55.53	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20240808	120645	57	100.00	KONEX			N	N	N	N		N	801	-1	5	-0.12	56868	71	7100.00	800	802	800	922	682	802	800.96	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.32	515	20240124	55.53	1177	-31.95	20240716	515	55.53	20240124	1550	-48.32	20231114	515	55.53	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20240808	110641	57	100.00	KONEX			N	N	N	N		N	801	-1	5	-0.12	56868	71	7100.00	800	802	800	922	682	802	800.96	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.32	515	20240124	55.53	1177	-31.95	20240716	515	55.53	20240124	1550	-48.32	20231114	515	55.53	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20240808	100637	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	4002	5	500.00	800	802	800	922	682	802	800.40	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20240808	090634	57	100.00	KONEX			N	N	N	N		N	800	-2	5	-0.25	800	1	100.00	800	800	800	922	682	802	800.00	0.00	0	0	802	802	802	802	802	802	802	36	120	500	480	1	1	7291098	58	-4.65	0.40	12	0.00	-172.00	1976.00	1550	20231114	-48.39	515	20240124	55.34	1177	-32.03	20240716	515	55.34	20240124	1550	-48.39	20231114	515	55.34	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20240807	160623	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20240807	150634	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20240807	140638	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20240807	130632	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20240807	120637	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20240807	110635	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20240807	100629	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20240807	090638	57	100.00	KONEX			N	N	N	N		N	802	0	3	0.00	802	1	50.00	802	802	802	922	682	802	802.00	0.00	0	0	803	802	802	801	801	802	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20240806	160621	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20240806	150633	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20240806	140629	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20240806	130630	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20240806	120632	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20240806	110624	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20240806	100624	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20240806	090626	57	100.00	KONEX			N	N	N	N		N	802	-1	5	-0.12	1605	2	0.11	803	803	802	923	683	803	802.50	0.00	0	0	807	805	804	802	801	804	801	36	120	500	480	1	1	7291098	58	-4.66	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.26	515	20240124	55.73	1177	-31.86	20240716	515	55.73	20240124	1550	-48.26	20231114	515	55.73	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20240805	160615	57	100.00	KONEX			N	N	N	N		N	803	-3	5	-0.37	1417907	1761	13546.15	805	806	803	926	686	806	805.17	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.67	0.41	12	0.02	-172.00	1976.00	1550	20231114	-48.19	515	20240124	55.92	1177	-31.78	20240716	515	55.92	20240124	1550	-48.19	20231114	515	55.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20240805	150626	57	100.00	KONEX			N	N	N	N		N	803	-3	5	-0.37	1417907	1761	13546.15	805	806	803	926	686	806	805.17	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.67	0.41	12	0.02	-172.00	1976.00	1550	20231114	-48.19	515	20240124	55.92	1177	-31.78	20240716	515	55.92	20240124	1550	-48.19	20231114	515	55.92	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20240805	140628	57	100.00	KONEX			N	N	N	N		N	805	-1	5	-0.12	1409877	1751	13469.23	805	806	804	926	686	806	805.18	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.68	0.41	12	0.02	-172.00	1976.00	1550	20231114	-48.06	515	20240124	56.31	1177	-31.61	20240716	515	56.31	20240124	1550	-48.06	20231114	515	56.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20240805	130623	57	100.00	KONEX			N	N	N	N		N	805	-1	5	-0.12	1409877	1751	13469.23	805	806	804	926	686	806	805.18	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.68	0.41	12	0.02	-172.00	1976.00	1550	20231114	-48.06	515	20240124	56.31	1177	-31.61	20240716	515	56.31	20240124	1550	-48.06	20231114	515	56.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20240805	120620	57	100.00	KONEX			N	N	N	N		N	805	-1	5	-0.12	805	1	7.69	805	805	805	926	686	806	805.00	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.68	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.06	515	20240124	56.31	1177	-31.61	20240716	515	56.31	20240124	1550	-48.06	20231114	515	56.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20240805	110623	57	100.00	KONEX			N	N	N	N		N	805	-1	5	-0.12	805	1	7.69	805	805	805	926	686	806	805.00	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.68	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.06	515	20240124	56.31	1177	-31.61	20240716	515	56.31	20240124	1550	-48.06	20231114	515	56.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20240805	100620	57	100.00	KONEX			N	N	N	N		N	805	-1	5	-0.12	805	1	7.69	805	805	805	926	686	806	805.00	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.68	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.06	515	20240124	56.31	1177	-31.61	20240716	515	56.31	20240124	1550	-48.06	20231114	515	56.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20240805	090616	57	100.00	KONEX			N	N	N	N		N	805	-1	5	-0.12	805	1	7.69	805	805	805	926	686	806	805.00	0.00	0	0	806	806	806	806	806	806	806	36	120	500	480	1	1	7291098	59	-4.68	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.06	515	20240124	56.31	1177	-31.61	20240716	515	56.31	20240124	1550	-48.06	20231114	515	56.31	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20240802	160611	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	10478	13	1300.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20240802	150609	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	10478	13	1300.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20240802	140613	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	10478	13	1300.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20240802	130612	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	10478	13	1300.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20240802	120613	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	10478	13	1300.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20240802	110613	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	10478	13	1300.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20240802	100608	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	9672	12	1200.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20240802	090614	57	100.00	KONEX			N	N	N	N		N	806	-142	4	-14.98	9672	12	1200.00	806	806	806	1090	806	948	806.00	0.00	0	0	948	948	948	948	948	948	948	36	142	500	560	1	1	7291098	59	-4.69	0.41	12	0.00	-172.00	1976.00	1550	20231114	-48.00	515	20240124	56.50	1177	-31.52	20240716	515	56.50	20240124	1550	-48.00	20231114	515	56.50	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20240801	160607	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20240801	150626	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20240801	140619	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20240801	130610	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20240801	120615	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20240801	110615	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20240801	100611	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20240801	090604	57	100.00	KONEX			N	N	N	N		N	948	52	2	5.80	948	1	1.33	948	948	948	1030	762	896	948.00	0.00	0	0	924	910	886	872	848	917	879	36	134	500	530	1	1	7291098	69	-5.51	0.48	12	0.00	-172.00	1976.00	1550	20231114	-38.84	515	20240124	84.08	1177	-19.46	20240716	515	84.08	20240124	1550	-38.84	20231114	515	84.08	20240124	0.00	N	092590	500	36 억		0	N	N	0	N	00	N