KissMeData/112190/price/prices-20240901.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	20240930	160817	57	100.00	KONEX			N	N	N	N		N	1344	4	2	0.30	6397069	4976	22618.18	1297	1350	1200	1541	1139	1340	1285.58	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	96	3.81	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.34	1101	20240729	22.07	1899	-29.23	20240116	1101	22.07	20240729	2145	-37.34	20231010	1101	22.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20240930	150829	57	100.00	KONEX			N	N	N	N		N	1342	2	2	0.15	6394382	4974	22609.09	1297	1350	1200	1541	1139	1340	1285.56	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	96	3.80	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.44	1101	20240729	21.89	1899	-29.33	20240116	1101	21.89	20240729	2145	-37.44	20231010	1101	21.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20240930	140827	57	100.00	KONEX			N	N	N	N		N	1350	10	2	0.75	6389222	4970	22590.91	1297	1350	1200	1541	1139	1340	1285.56	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	96	3.82	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.06	1101	20240729	22.62	1899	-28.91	20240116	1101	22.62	20240729	2145	-37.06	20231010	1101	22.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20240930	130824	57	100.00	KONEX			N	N	N	N		N	1283	-57	5	-4.25	5331219	4149	18859.09	1297	1300	1200	1541	1139	1340	1284.94	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	91	3.63	0.23	12	0.06	353.00	5560.00	2145	20231010	-40.19	1101	20240729	16.53	1899	-32.44	20240116	1101	16.53	20240729	2145	-40.19	20231010	1101	16.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20240930	120821	57	100.00	KONEX			N	N	N	N		N	1283	-57	5	-4.25	5331219	4149	18859.09	1297	1300	1200	1541	1139	1340	1284.94	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	91	3.63	0.23	12	0.06	353.00	5560.00	2145	20231010	-40.19	1101	20240729	16.53	1899	-32.44	20240116	1101	16.53	20240729	2145	-40.19	20231010	1101	16.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20240930	110819	57	100.00	KONEX			N	N	N	N		N	1285	-55	5	-4.10	3894483	3030	13772.73	1297	1300	1200	1541	1139	1340	1285.31	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	92	3.64	0.23	12	0.04	353.00	5560.00	2145	20231010	-40.09	1101	20240729	16.71	1899	-32.33	20240116	1101	16.71	20240729	2145	-40.09	20231010	1101	16.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20240930	100818	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	16764	13	59.09	1297	1297	1200	1541	1139	1340	1289.54	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	86	3.40	0.22	12	0.00	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20240930	090745	57	100.00	KONEX			N	N	N	N		N	1297	-43	5	-3.21	14267	11	50.00	1297	1297	1297	1541	1139	1340	1297.00	0.00	0	0	1510	1424	1312	1226	1114	1369	1171	36	201	500	850	1	1	7125253	92	3.67	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.53	1101	20240729	17.80	1899	-31.70	20240116	1101	17.80	20240729	2145	-39.53	20231010	1101	17.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20240927	160823	57	100.00	KONEX			N	N	N	N		N	1340	90	2	7.20	28861	22	4.86	1398	1398	1200	1437	1063	1250	1311.86	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20240927	150827	57	100.00	KONEX			N	N	N	N		N	1340	90	2	7.20	28861	22	4.86	1398	1398	1200	1437	1063	1250	1311.86	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20240927	140832	57	100.00	KONEX			N	N	N	N		N	1340	90	2	7.20	28861	22	4.86	1398	1398	1200	1437	1063	1250	1311.86	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20240927	130825	57	100.00	KONEX			N	N	N	N		N	1349	99	2	7.92	3947	3	0.66	1398	1398	1200	1437	1063	1250	1315.67	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.11	1101	20240729	22.52	1899	-28.96	20240116	1101	22.52	20240729	2145	-37.11	20231010	1101	22.52	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20240927	120821	57	100.00	KONEX			N	N	N	N		N	1349	99	2	7.92	3947	3	0.66	1398	1398	1200	1437	1063	1250	1315.67	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.11	1101	20240729	22.52	1899	-28.96	20240116	1101	22.52	20240729	2145	-37.11	20231010	1101	22.52	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20240927	110825	57	100.00	KONEX			N	N	N	N		N	1349	99	2	7.92	3947	3	0.66	1398	1398	1200	1437	1063	1250	1315.67	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.11	1101	20240729	22.52	1899	-28.96	20240116	1101	22.52	20240729	2145	-37.11	20231010	1101	22.52	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20240927	100823	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1398	1	0.22	1398	1398	1398	1437	1063	1250	1398.00	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20240927	090825	57	100.00	KONEX			N	N	N	N		N	1398	148	2	11.84	1398	1	0.22	1398	1398	1398	1437	1063	1250	1398.00	0.00	0	0	1424	1336	1269	1181	1114	1303	1148	36	187	500	800	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20240926	160809	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	546680	453	9.41	1357	1357	1202	1469	1087	1278	1206.80	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	89	3.54	0.22	12	0.01	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20240926	150811	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	539180	447	9.29	1357	1357	1202	1469	1087	1278	1206.22	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	89	3.54	0.22	12	0.01	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20240926	140819	57	100.00	KONEX			N	N	N	N		N	1250	-28	5	-2.19	539180	447	9.29	1357	1357	1202	1469	1087	1278	1206.22	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	89	3.54	0.22	12	0.01	353.00	5560.00	2145	20231010	-41.72	1101	20240729	13.53	1899	-34.18	20240116	1101	13.53	20240729	2145	-41.72	20231010	1101	13.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20240926	130818	57	100.00	KONEX			N	N	N	N		N	1290	12	2	0.94	110954	92	1.91	1357	1357	1202	1469	1087	1278	1206.02	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20240926	120820	57	100.00	KONEX			N	N	N	N		N	1290	12	2	0.94	110954	92	1.91	1357	1357	1202	1469	1087	1278	1206.02	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	92	3.65	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20240926	110819	57	100.00	KONEX			N	N	N	N		N	1203	-75	5	-5.87	109664	91	1.89	1357	1357	1202	1469	1087	1278	1205.10	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	86	3.41	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.92	1101	20240729	9.26	1899	-36.65	20240116	1101	9.26	20240729	2145	-43.92	20231010	1101	9.26	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20240926	100821	57	100.00	KONEX			N	N	N	N		N	1357	79	2	6.18	1357	1	0.02	1357	1357	1357	1469	1087	1278	1357.00	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	97	3.84	0.24	12	0.00	353.00	5560.00	2145	20231010	-36.74	1101	20240729	23.25	1899	-28.54	20240116	1101	23.25	20240729	2145	-36.74	20231010	1101	23.25	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20240926	090818	57	100.00	KONEX			N	N	N	N		N	1357	79	2	6.18	1357	1	0.02	1357	1357	1357	1469	1087	1278	1357.00	0.00	0	0	1483	1380	1295	1192	1107	1338	1150	36	191	500	810	1	1	7125253	97	3.84	0.24	12	0.00	353.00	5560.00	2145	20231010	-36.74	1101	20240729	23.25	1899	-28.54	20240116	1101	23.25	20240729	2145	-36.74	20231010	1101	23.25	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20240925	160809	57	100.00	KONEX			N	N	N	N		N	1278	-49	5	-3.69	5834710	4814	68771.43	1398	1398	1210	1526	1128	1327	1212.03	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	91	3.62	0.23	12	0.07	353.00	5560.00	2145	20231010	-40.42	1101	20240729	16.08	1899	-32.70	20240116	1101	16.08	20240729	2145	-40.42	20231010	1101	16.08	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20240925	150816	57	100.00	KONEX			N	N	N	N		N	1345	18	2	1.36	5833432	4813	68757.14	1398	1398	1210	1526	1128	1327	1212.02	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	96	3.81	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.30	1101	20240729	22.16	1899	-29.17	20240116	1101	22.16	20240729	2145	-37.30	20231010	1101	22.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20240925	140817	57	100.00	KONEX			N	N	N	N		N	1345	18	2	1.36	5833432	4813	68757.14	1398	1398	1210	1526	1128	1327	1212.02	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	96	3.81	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.30	1101	20240729	22.16	1899	-29.17	20240116	1101	22.16	20240729	2145	-37.30	20231010	1101	22.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20240925	130815	57	100.00	KONEX			N	N	N	N		N	1345	18	2	1.36	5833432	4813	68757.14	1398	1398	1210	1526	1128	1327	1212.02	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	96	3.81	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.30	1101	20240729	22.16	1899	-29.17	20240116	1101	22.16	20240729	2145	-37.30	20231010	1101	22.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20240925	120817	57	100.00	KONEX			N	N	N	N		N	1345	18	2	1.36	5833432	4813	68757.14	1398	1398	1210	1526	1128	1327	1212.02	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	96	3.81	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.30	1101	20240729	22.16	1899	-29.17	20240116	1101	22.16	20240729	2145	-37.30	20231010	1101	22.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20240925	110813	57	100.00	KONEX			N	N	N	N		N	1345	18	2	1.36	5833432	4813	68757.14	1398	1398	1210	1526	1128	1327	1212.02	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	96	3.81	0.24	12	0.07	353.00	5560.00	2145	20231010	-37.30	1101	20240729	22.16	1899	-29.17	20240116	1101	22.16	20240729	2145	-37.30	20231010	1101	22.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20240925	100813	57	100.00	KONEX			N	N	N	N		N	1398	71	2	5.35	1398	1	14.29	1398	1398	1398	1526	1128	1327	1398.00	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20240925	090818	57	100.00	KONEX			N	N	N	N		N	1398	71	2	5.35	1398	1	14.29	1398	1398	1398	1526	1128	1327	1398.00	0.00	0	0	1493	1409	1315	1231	1137	1363	1185	36	199	500	840	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20240924	160808	57	100.00	KONEX			N	N	N	N		N	1327	52	2	4.08	9152	7	5.38	1399	1399	1221	1466	1084	1275	1307.43	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.14	1101	20240729	20.53	1899	-30.12	20240116	1101	20.53	20240729	2145	-38.14	20231010	1101	20.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20240924	150811	57	100.00	KONEX			N	N	N	N		N	1327	52	2	4.08	9152	7	5.38	1399	1399	1221	1466	1084	1275	1307.43	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.14	1101	20240729	20.53	1899	-30.12	20240116	1101	20.53	20240729	2145	-38.14	20231010	1101	20.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20240924	140803	57	100.00	KONEX			N	N	N	N		N	1327	52	2	4.08	9152	7	5.38	1399	1399	1221	1466	1084	1275	1307.43	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.14	1101	20240729	20.53	1899	-30.12	20240116	1101	20.53	20240729	2145	-38.14	20231010	1101	20.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20240924	130809	57	100.00	KONEX			N	N	N	N		N	1330	55	2	4.31	3950	3	2.31	1399	1399	1221	1466	1084	1275	1316.67	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	95	3.77	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.00	1101	20240729	20.80	1899	-29.96	20240116	1101	20.80	20240729	2145	-38.00	20231010	1101	20.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20240924	120803	57	100.00	KONEX			N	N	N	N		N	1330	55	2	4.31	3950	3	2.31	1399	1399	1221	1466	1084	1275	1316.67	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	95	3.77	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.00	1101	20240729	20.80	1899	-29.96	20240116	1101	20.80	20240729	2145	-38.00	20231010	1101	20.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20240924	110810	57	100.00	KONEX			N	N	N	N		N	1330	55	2	4.31	3950	3	2.31	1399	1399	1221	1466	1084	1275	1316.67	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	95	3.77	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.00	1101	20240729	20.80	1899	-29.96	20240116	1101	20.80	20240729	2145	-38.00	20231010	1101	20.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20240924	100810	57	100.00	KONEX			N	N	N	N		N	1399	124	2	9.73	1399	1	0.77	1399	1399	1399	1466	1084	1275	1399.00	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.78	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20240924	090811	57	100.00	KONEX			N	N	N	N		N	1399	124	2	9.73	1399	1	0.77	1399	1399	1399	1466	1084	1275	1399.00	0.00	0	0	1485	1380	1291	1186	1097	1335	1141	36	191	500	810	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.78	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20240923	160806	57	100.00	KONEX			N	N	N	N		N	1275	-34	5	-2.60	165578	130	178.08	1350	1396	1202	1505	1113	1309	1273.68	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	91	3.61	0.23	12	0.00	353.00	5560.00	2145	20231010	-40.56	1101	20240729	15.80	1899	-32.86	20240116	1101	15.80	20240729	2145	-40.56	20231010	1101	15.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20240923	150809	57	100.00	KONEX			N	N	N	N		N	1275	-34	5	-2.60	165578	130	178.08	1350	1396	1202	1505	1113	1309	1273.68	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	91	3.61	0.23	12	0.00	353.00	5560.00	2145	20231010	-40.56	1101	20240729	15.80	1899	-32.86	20240116	1101	15.80	20240729	2145	-40.56	20231010	1101	15.80	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20240923	140813	57	100.00	KONEX			N	N	N	N		N	1220	-89	5	-6.80	164303	129	176.71	1350	1396	1202	1505	1113	1309	1273.67	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	87	3.46	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.12	1101	20240729	10.81	1899	-35.76	20240116	1101	10.81	20240729	2145	-43.12	20231010	1101	10.81	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20240923	130808	57	100.00	KONEX			N	N	N	N		N	1217	-92	5	-7.03	159316	125	171.23	1350	1396	1202	1505	1113	1309	1274.53	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	87	3.45	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.26	1101	20240729	10.54	1899	-35.91	20240116	1101	10.54	20240729	2145	-43.26	20231010	1101	10.54	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20240923	120809	57	100.00	KONEX			N	N	N	N		N	1217	-92	5	-7.03	29438	23	31.51	1350	1396	1202	1505	1113	1309	1279.91	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	87	3.45	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.26	1101	20240729	10.54	1899	-35.91	20240116	1101	10.54	20240729	2145	-43.26	20231010	1101	10.54	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20240923	110809	57	100.00	KONEX			N	N	N	N		N	1211	-98	5	-7.49	20623	16	21.92	1350	1396	1202	1505	1113	1309	1288.94	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	86	3.43	0.22	12	0.00	353.00	5560.00	2145	20231010	-43.54	1101	20240729	9.99	1899	-36.23	20240116	1101	9.99	20240729	2145	-43.54	20231010	1101	9.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20240923	100808	57	100.00	KONEX			N	N	N	N		N	1329	20	2	1.53	16883	13	17.81	1350	1396	1202	1505	1113	1309	1298.69	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	95	3.76	0.24	12	0.00	353.00	5560.00	2145	20231010	-38.04	1101	20240729	20.71	1899	-30.02	20240116	1101	20.71	20240729	2145	-38.04	20231010	1101	20.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20240923	090808	57	100.00	KONEX			N	N	N	N		N	1396	87	2	6.65	4142	3	4.11	1350	1396	1350	1505	1113	1309	1380.67	0.00	0	0	1490	1399	1304	1213	1118	1352	1166	36	196	500	830	1	1	7125253	99	3.95	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.92	1101	20240729	26.79	1899	-26.49	20240116	1101	26.79	20240729	2145	-34.92	20231010	1101	26.79	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20240913	160729	57	100.00	KONEX			N	N	N	N		N	1336	46	2	3.57	178372	144	2.40	1398	1398	1200	1483	1097	1290	1238.69	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	95	3.78	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.72	1101	20240729	21.34	1899	-29.65	20240116	1101	21.34	20240729	2145	-37.72	20231010	1101	21.34	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20240913	150735	57	100.00	KONEX			N	N	N	N		N	1337	47	2	3.64	175817	142	2.36	1398	1398	1200	1483	1097	1290	1238.15	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	95	3.79	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.67	1101	20240729	21.44	1899	-29.59	20240116	1101	21.44	20240729	2145	-37.67	20231010	1101	21.44	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20240913	140738	57	100.00	KONEX			N	N	N	N		N	1340	50	2	3.88	169487	137	2.28	1398	1398	1200	1483	1097	1290	1237.13	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20240913	130734	57	100.00	KONEX			N	N	N	N		N	1359	69	2	5.35	25533	19	0.32	1398	1398	1200	1483	1097	1290	1343.84	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	97	3.85	0.24	12	0.00	353.00	5560.00	2145	20231010	-36.64	1101	20240729	23.43	1899	-28.44	20240116	1101	23.43	20240729	2145	-36.64	20231010	1101	23.43	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20240913	120735	57	100.00	KONEX			N	N	N	N		N	1359	69	2	5.35	25533	19	0.32	1398	1398	1200	1483	1097	1290	1343.84	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	97	3.85	0.24	12	0.00	353.00	5560.00	2145	20231010	-36.64	1101	20240729	23.43	1899	-28.44	20240116	1101	23.43	20240729	2145	-36.64	20231010	1101	23.43	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20240913	110735	57	100.00	KONEX			N	N	N	N		N	1387	97	2	7.52	7964	6	0.10	1398	1398	1200	1483	1097	1290	1327.33	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.34	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20240913	100738	57	100.00	KONEX			N	N	N	N		N	1387	97	2	7.52	7964	6	0.10	1398	1398	1200	1483	1097	1290	1327.33	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	99	3.93	0.25	12	0.00	353.00	5560.00	2145	20231010	-35.34	1101	20240729	25.98	1899	-26.96	20240116	1101	25.98	20240729	2145	-35.34	20231010	1101	25.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20240913	090740	57	100.00	KONEX			N	N	N	N		N	1398	108	2	8.37	1398	1	0.02	1398	1398	1398	1483	1097	1290	1398.00	0.00	0	0	1600	1445	1305	1150	1010	1375	1080	36	193	500	820	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20240912	160724	57	100.00	KONEX			N	N	N	N		N	1290	-50	5	-3.73	7013165	6011	11341.51	1460	1460	1165	1541	1139	1340	1166.72	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	92	3.65	0.23	12	0.08	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20240912	150733	57	100.00	KONEX			N	N	N	N		N	1290	-50	5	-3.73	7011875	6010	11339.62	1460	1460	1165	1541	1139	1340	1166.70	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	92	3.65	0.23	12	0.08	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20240912	140736	57	100.00	KONEX			N	N	N	N		N	1290	-50	5	-3.73	6969310	5977	11277.36	1460	1460	1165	1541	1139	1340	1166.02	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	92	3.65	0.23	12	0.08	353.00	5560.00	2145	20231010	-39.86	1101	20240729	17.17	1899	-32.07	20240116	1101	17.17	20240729	2145	-39.86	20231010	1101	17.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20240912	130732	57	100.00	KONEX			N	N	N	N		N	1310	-30	5	-2.24	6968020	5976	11275.47	1460	1460	1165	1541	1139	1340	1166.00	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	93	3.71	0.24	12	0.08	353.00	5560.00	2145	20231010	-38.93	1101	20240729	18.98	1899	-31.02	20240116	1101	18.98	20240729	2145	-38.93	20231010	1101	18.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20240912	120730	57	100.00	KONEX			N	N	N	N		N	1320	-20	5	-1.49	6966710	5975	11273.58	1460	1460	1165	1541	1139	1340	1165.98	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	94	3.74	0.24	12	0.08	353.00	5560.00	2145	20231010	-38.46	1101	20240729	19.89	1899	-30.49	20240116	1101	19.89	20240729	2145	-38.46	20231010	1101	19.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20240912	110728	57	100.00	KONEX			N	N	N	N		N	1320	-20	5	-1.49	6966710	5975	11273.58	1460	1460	1165	1541	1139	1340	1165.98	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	94	3.74	0.24	12	0.08	353.00	5560.00	2145	20231010	-38.46	1101	20240729	19.89	1899	-30.49	20240116	1101	19.89	20240729	2145	-38.46	20231010	1101	19.89	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20240912	100730	57	100.00	KONEX			N	N	N	N		N	1200	-140	5	-10.45	6965390	5974	11271.70	1460	1460	1165	1541	1139	1340	1165.95	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	86	3.40	0.22	12	0.08	353.00	5560.00	2145	20231010	-44.06	1101	20240729	8.99	1899	-36.81	20240116	1101	8.99	20240729	2145	-44.06	20231010	1101	8.99	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20240912	090731	57	100.00	KONEX			N	N	N	N		N	1460	120	2	8.96	1460	1	1.89	1460	1460	1460	1541	1139	1340	1460.00	0.00	0	0	1376	1358	1331	1313	1286	1344	1299	36	201	500	850	1	1	7125253	104	4.14	0.26	12	0.00	353.00	5560.00	2145	20231010	-31.93	1101	20240729	32.61	1899	-23.12	20240116	1101	32.61	20240729	2145	-31.93	20231010	1101	32.61	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20240911	160714	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	71181	53	2.14	1349	1349	1304	1608	1190	1399	1343.04	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20240911	150720	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	71181	53	2.14	1349	1349	1304	1608	1190	1399	1343.04	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20240911	140720	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	68537	51	2.06	1349	1349	1304	1608	1190	1399	1343.86	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20240911	130718	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	64553	48	1.94	1349	1349	1304	1608	1190	1399	1344.85	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20240911	120724	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	64553	48	1.94	1349	1349	1304	1608	1190	1399	1344.85	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20240911	110714	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	63213	47	1.90	1349	1349	1304	1608	1190	1399	1344.96	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20240911	100711	57	100.00	KONEX			N	N	N	N		N	1340	-59	5	-4.22	56621	42	1.70	1349	1349	1340	1608	1190	1399	1348.12	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	95	3.80	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.53	1101	20240729	21.71	1899	-29.44	20240116	1101	21.71	20240729	2145	-37.53	20231010	1101	21.71	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20240911	090725	57	100.00	KONEX			N	N	N	N		N	1349	-50	5	-3.57	41819	31	1.25	1349	1349	1349	1608	1190	1399	1349.00	0.00	0	0	1594	1496	1398	1300	1202	1545	1349	36	209	500	890	1	1	7125253	96	3.82	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.11	1101	20240729	22.52	1899	-28.96	20240116	1101	22.52	20240729	2145	-37.11	20231010	1101	22.52	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20240910	160716	57	100.00	KONEX			N	N	N	N		N	1399	-31	5	-2.17	3237482	2477	22518.18	1300	1496	1300	1644	1216	1430	1307.02	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.03	353.00	5560.00	2145	20231010	-34.78	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20240910	150721	57	100.00	KONEX			N	N	N	N		N	1399	-31	5	-2.17	3237482	2477	22518.18	1300	1496	1300	1644	1216	1430	1307.02	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.03	353.00	5560.00	2145	20231010	-34.78	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20240910	140717	57	100.00	KONEX			N	N	N	N		N	1439	9	2	0.63	158947	120	1090.91	1300	1496	1300	1644	1216	1430	1324.56	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	103	4.08	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.91	1101	20240729	30.70	1899	-24.22	20240116	1101	30.70	20240729	2145	-32.91	20231010	1101	30.70	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20240910	130714	57	100.00	KONEX			N	N	N	N		N	1439	9	2	0.63	158947	120	1090.91	1300	1496	1300	1644	1216	1430	1324.56	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	103	4.08	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.91	1101	20240729	30.70	1899	-24.22	20240116	1101	30.70	20240729	2145	-32.91	20231010	1101	30.70	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20240910	120714	57	100.00	KONEX			N	N	N	N		N	1439	9	2	0.63	158947	120	1090.91	1300	1496	1300	1644	1216	1430	1324.56	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	103	4.08	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.91	1101	20240729	30.70	1899	-24.22	20240116	1101	30.70	20240729	2145	-32.91	20231010	1101	30.70	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20240910	110714	57	100.00	KONEX			N	N	N	N		N	1440	10	2	0.70	24261	17	154.55	1300	1496	1300	1644	1216	1430	1427.12	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	103	4.08	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.87	1101	20240729	30.79	1899	-24.17	20240116	1101	30.79	20240729	2145	-32.87	20231010	1101	30.79	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20240910	100718	57	100.00	KONEX			N	N	N	N		N	1496	66	2	4.62	2796	2	18.18	1300	1496	1300	1644	1216	1430	1398.00	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.26	1101	20240729	35.88	1899	-21.22	20240116	1101	35.88	20240729	2145	-30.26	20231010	1101	35.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20240910	090715	57	100.00	KONEX			N	N	N	N		N	1496	66	2	4.62	2796	2	18.18	1300	1496	1300	1644	1216	1430	1398.00	0.00	0	0	1606	1517	1409	1320	1212	1464	1267	36	214	500	910	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.26	1101	20240729	35.88	1899	-21.22	20240116	1101	35.88	20240729	2145	-30.26	20231010	1101	35.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20240909	160700	57	100.00	KONEX			N	N	N	N		N	1430	41	2	2.95	15545	11	0.73	1498	1498	1301	1597	1181	1389	1413.18	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	102	4.05	0.26	12	0.00	353.00	5560.00	2145	20231010	-33.33	1101	20240729	29.88	1899	-24.70	20240116	1101	29.88	20240729	2145	-33.33	20231010	1101	29.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20240909	150707	57	100.00	KONEX			N	N	N	N		N	1301	-88	5	-6.34	2799	2	0.13	1498	1498	1301	1597	1181	1389	1399.50	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	93	3.69	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.35	1101	20240729	18.17	1899	-31.49	20240116	1101	18.17	20240729	2145	-39.35	20231010	1101	18.17	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20240909	140711	57	100.00	KONEX			N	N	N	N		N	1498	109	2	7.85	1498	1	0.07	1498	1498	1498	1597	1181	1389	1498.00	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20240909	130706	57	100.00	KONEX			N	N	N	N		N	1498	109	2	7.85	1498	1	0.07	1498	1498	1498	1597	1181	1389	1498.00	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20240909	120704	57	100.00	KONEX			N	N	N	N		N	1498	109	2	7.85	1498	1	0.07	1498	1498	1498	1597	1181	1389	1498.00	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20240909	110704	57	100.00	KONEX			N	N	N	N		N	1498	109	2	7.85	1498	1	0.07	1498	1498	1498	1597	1181	1389	1498.00	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20240909	100708	57	100.00	KONEX			N	N	N	N		N	1498	109	2	7.85	1498	1	0.07	1498	1498	1498	1597	1181	1389	1498.00	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20240909	090703	57	100.00	KONEX			N	N	N	N		N	1498	109	2	7.85	1498	1	0.07	1498	1498	1498	1597	1181	1389	1498.00	0.00	0	0	1571	1480	1407	1316	1243	1443	1279	36	208	500	880	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20240906	160653	57	100.00	KONEX			N	N	N	N		N	1389	-9	5	-0.64	2003486	1499	851.70	1498	1498	1334	1607	1189	1398	1336.55	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	99	3.93	0.25	12	0.02	353.00	5560.00	2145	20231010	-35.24	1101	20240729	26.16	1899	-26.86	20240116	1101	26.16	20240729	2145	-35.24	20231010	1101	26.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20240906	150705	57	100.00	KONEX			N	N	N	N		N	1389	-9	5	-0.64	2003486	1499	851.70	1498	1498	1334	1607	1189	1398	1336.55	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	99	3.93	0.25	12	0.02	353.00	5560.00	2145	20231010	-35.24	1101	20240729	26.16	1899	-26.86	20240116	1101	26.16	20240729	2145	-35.24	20231010	1101	26.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20240906	140709	57	100.00	KONEX			N	N	N	N		N	1389	-9	5	-0.64	1998040	1495	849.43	1498	1498	1334	1607	1189	1398	1336.48	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	99	3.93	0.25	12	0.02	353.00	5560.00	2145	20231010	-35.24	1101	20240729	26.16	1899	-26.86	20240116	1101	26.16	20240729	2145	-35.24	20231010	1101	26.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20240906	130704	57	100.00	KONEX			N	N	N	N		N	1493	95	2	6.80	40893	28	15.91	1498	1498	1334	1607	1189	1398	1460.46	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.40	1101	20240729	35.60	1899	-21.38	20240116	1101	35.60	20240729	2145	-30.40	20231010	1101	35.60	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20240906	120706	57	100.00	KONEX			N	N	N	N		N	1494	96	2	6.87	24470	17	9.66	1498	1498	1334	1607	1189	1398	1439.41	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	106	4.23	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.35	1101	20240729	35.69	1899	-21.33	20240116	1101	35.69	20240729	2145	-30.35	20231010	1101	35.69	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20240906	110708	57	100.00	KONEX			N	N	N	N		N	1334	-64	5	-4.58	17319	12	6.82	1498	1498	1334	1607	1189	1398	1443.25	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	95	3.78	0.24	12	0.00	353.00	5560.00	2145	20231010	-37.81	1101	20240729	21.16	1899	-29.75	20240116	1101	21.16	20240729	2145	-37.81	20231010	1101	21.16	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20240906	100702	57	100.00	KONEX			N	N	N	N		N	1497	99	2	7.08	15985	11	6.25	1498	1498	1334	1607	1189	1398	1453.18	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.21	1101	20240729	35.97	1899	-21.17	20240116	1101	35.97	20240729	2145	-30.21	20231010	1101	35.97	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20240906	090706	57	100.00	KONEX			N	N	N	N		N	1498	100	2	7.15	1498	1	0.57	1498	1498	1498	1607	1189	1398	1498.00	0.00	0	0	1728	1562	1434	1268	1140	1499	1205	36	209	500	890	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20240905	160654	57	100.00	KONEX			N	N	N	N		N	1398	-32	5	-2.24	244015	176	926.32	1499	1600	1306	1644	1216	1430	1386.45	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20240905	150705	57	100.00	KONEX			N	N	N	N		N	1398	-32	5	-2.24	244015	176	926.32	1499	1600	1306	1644	1216	1430	1386.45	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20240905	140702	57	100.00	KONEX			N	N	N	N		N	1306	-124	5	-8.67	242617	175	921.05	1499	1600	1306	1644	1216	1430	1386.38	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	93	3.70	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.11	1101	20240729	18.62	1899	-31.23	20240116	1101	18.62	20240729	2145	-39.11	20231010	1101	18.62	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20240905	130704	57	100.00	KONEX			N	N	N	N		N	1398	-32	5	-2.24	110527	74	389.47	1499	1600	1398	1644	1216	1430	1493.61	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20240905	120700	57	100.00	KONEX			N	N	N	N		N	1398	-32	5	-2.24	110527	74	389.47	1499	1600	1398	1644	1216	1430	1493.61	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20240905	110657	57	100.00	KONEX			N	N	N	N		N	1398	-32	5	-2.24	110527	74	389.47	1499	1600	1398	1644	1216	1430	1493.61	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.83	1101	20240729	26.98	1899	-26.38	20240116	1101	26.98	20240729	2145	-34.83	20231010	1101	26.98	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20240905	100658	57	100.00	KONEX			N	N	N	N		N	1399	-31	5	-2.17	97945	65	342.11	1499	1600	1399	1644	1216	1430	1506.85	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	100	3.96	0.25	12	0.00	353.00	5560.00	2145	20231010	-34.78	1101	20240729	27.07	1899	-26.33	20240116	1101	27.07	20240729	2145	-34.78	20231010	1101	27.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20240905	090705	57	100.00	KONEX			N	N	N	N		N	1600	170	2	11.89	61980	40	210.53	1499	1600	1499	1644	1216	1430	1549.50	0.00	0	0	1608	1518	1409	1319	1210	1464	1265	36	214	500	910	1	1	7125253	114	4.53	0.29	12	0.00	353.00	5560.00	2145	20231010	-25.41	1101	20240729	45.32	1899	-15.75	20240116	1101	45.32	20240729	2145	-25.41	20231010	1101	45.32	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20240904	160647	57	100.00	KONEX			N	N	N	N		N	1430	-58	5	-3.90	27099	19	45.24	1499	1499	1300	1711	1265	1488	1426.26	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	102	4.05	0.26	12	0.00	353.00	5560.00	2145	20231010	-33.33	1101	20240729	29.88	1899	-24.70	20240116	1101	29.88	20240729	2145	-33.33	20231010	1101	29.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20240904	150652	57	100.00	KONEX			N	N	N	N		N	1430	-58	5	-3.90	27099	19	45.24	1499	1499	1300	1711	1265	1488	1426.26	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	102	4.05	0.26	12	0.00	353.00	5560.00	2145	20231010	-33.33	1101	20240729	29.88	1899	-24.70	20240116	1101	29.88	20240729	2145	-33.33	20231010	1101	29.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20240904	140654	57	100.00	KONEX			N	N	N	N		N	1430	-58	5	-3.90	25669	18	42.86	1499	1499	1300	1711	1265	1488	1426.06	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	102	4.05	0.26	12	0.00	353.00	5560.00	2145	20231010	-33.33	1101	20240729	29.88	1899	-24.70	20240116	1101	29.88	20240729	2145	-33.33	20231010	1101	29.88	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20240904	130653	57	100.00	KONEX			N	N	N	N		N	1305	-183	5	-12.30	24239	17	40.48	1499	1499	1300	1711	1265	1488	1425.82	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	93	3.70	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.16	1101	20240729	18.53	1899	-31.28	20240116	1101	18.53	20240729	2145	-39.16	20231010	1101	18.53	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20240904	120652	57	100.00	KONEX			N	N	N	N		N	1449	-39	5	-2.62	22934	16	38.10	1499	1499	1300	1711	1265	1488	1433.38	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	103	4.10	0.26	12	0.00	353.00	5560.00	2145	20231010	-32.45	1101	20240729	31.61	1899	-23.70	20240116	1101	31.61	20240729	2145	-32.45	20231010	1101	31.61	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20240904	110649	57	100.00	KONEX			N	N	N	N		N	1300	-188	5	-12.63	20035	14	33.33	1499	1499	1300	1711	1265	1488	1431.07	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	93	3.68	0.23	12	0.00	353.00	5560.00	2145	20231010	-39.39	1101	20240729	18.07	1899	-31.54	20240116	1101	18.07	20240729	2145	-39.39	20231010	1101	18.07	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20240904	100652	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	8994	6	14.29	1499	1499	1499	1711	1265	1488	1499.00	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20240904	090653	57	100.00	KONEX			N	N	N	N		N	1499	11	2	0.74	8994	6	14.29	1499	1499	1499	1711	1265	1488	1499.00	0.00	0	0	1601	1544	1441	1384	1281	1573	1413	36	223	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20240903	160643	57	100.00	KONEX			N	N	N	N		N	1488	-11	5	-0.73	62285	42	32.06	1338	1498	1338	1723	1275	1499	1482.98	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.63	1101	20240729	35.15	1899	-21.64	20240116	1101	35.15	20240729	2145	-30.63	20231010	1101	35.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20240903	150647	57	100.00	KONEX			N	N	N	N		N	1488	-11	5	-0.73	62285	42	32.06	1338	1498	1338	1723	1275	1499	1482.98	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.63	1101	20240729	35.15	1899	-21.64	20240116	1101	35.15	20240729	2145	-30.63	20231010	1101	35.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20240903	140649	57	100.00	KONEX			N	N	N	N		N	1488	-11	5	-0.73	62285	42	32.06	1338	1498	1338	1723	1275	1499	1482.98	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.63	1101	20240729	35.15	1899	-21.64	20240116	1101	35.15	20240729	2145	-30.63	20231010	1101	35.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20240903	130648	57	100.00	KONEX			N	N	N	N		N	1490	-9	5	-0.60	26723	18	13.74	1338	1498	1338	1723	1275	1499	1484.61	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	106	4.22	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.54	1101	20240729	35.33	1899	-21.54	20240116	1101	35.33	20240729	2145	-30.54	20231010	1101	35.33	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20240903	120640	57	100.00	KONEX			N	N	N	N		N	1498	-1	5	-0.07	2836	2	1.53	1338	1498	1338	1723	1275	1499	1418.00	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	107	4.24	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.16	1101	20240729	36.06	1899	-21.12	20240116	1101	36.06	20240729	2145	-30.16	20231010	1101	36.06	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20240903	110639	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20240903	100640	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20240903	090641	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1753	1626	1473	1346	1193	1549	1269	36	224	500	950	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20240902	160635	57	100.00	KONEX			N	N	N	N		N	1499	-28	5	-1.83	196713	131	2.97	1600	1600	1320	1756	1298	1527	1501.63	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20240902	150645	57	100.00	KONEX			N	N	N	N		N	1499	-28	5	-1.83	196713	131	2.97	1600	1600	1320	1756	1298	1527	1501.63	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20240902	140644	57	100.00	KONEX			N	N	N	N		N	1499	-28	5	-1.83	193882	129	2.92	1600	1600	1320	1756	1298	1527	1502.96	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20240902	130639	57	100.00	KONEX			N	N	N	N		N	1499	-28	5	-1.83	43982	29	0.66	1600	1600	1320	1756	1298	1527	1516.62	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20240902	120643	57	100.00	KONEX			N	N	N	N		N	1499	-28	5	-1.83	41161	27	0.61	1600	1600	1320	1756	1298	1527	1524.48	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20240902	110637	57	100.00	KONEX			N	N	N	N		N	1499	-28	5	-1.83	41161	27	0.61	1600	1600	1320	1756	1298	1527	1524.48	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.12	1101	20240729	36.15	1899	-21.06	20240116	1101	36.15	20240729	2145	-30.12	20231010	1101	36.15	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20240902	100636	57	100.00	KONEX			N	N	N	N		N	1500	-27	5	-1.77	38340	25	0.57	1600	1600	1320	1756	1298	1527	1533.60	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	107	4.25	0.27	12	0.00	353.00	5560.00	2145	20231010	-30.07	1101	20240729	36.24	1899	-21.01	20240116	1101	36.24	20240729	2145	-30.07	20231010	1101	36.24	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20240902	090631	57	100.00	KONEX			N	N	N	N		N	1550	23	2	1.51	23340	15	0.34	1600	1600	1320	1756	1298	1527	1556.00	0.00	0	0	1669	1597	1456	1384	1243	1527	1314	36	229	500	970	1	1	7125253	110	4.39	0.28	12	0.00	353.00	5560.00	2145	20231010	-27.74	1101	20240729	40.78	1899	-18.38	20240116	1101	40.78	20240729	2145	-27.74	20231010	1101	40.78	20240729	0.00	N	112190	500	35 억		0	N	N	0	N	00	N