KissMeData/086460/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	160714	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240930	150724	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240930	140723	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240930	130721	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240930	120717	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240930	110716	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240930	100714	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240930	090648	57	100.00	KONEX			N	N	N	N		N	3500	-65	5	-1.82	3500	1	3.03	3500	3500	3500	4095	3035	3565	3500.00	0.00	0	0	4125	3845	3285	3005	2445	3985	3145	15	530	500	2130	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240927	160717	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20240927	150722	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20240927	140729	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20240927	130721	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20240927	120717	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20240927	110721	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20240927	100720	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20240927	090721	57	100.00	KONEX			N	N	N	N		N	3565	360	2	11.23	92295	33	660.00	3490	3565	2725	3685	2725	3205	2796.82	0.00	0	0	3865	3535	3370	3040	2875	3452	2957	15	480	500	1920	5	1	2939400	105	-1.32	0.87	12	0.00	-2691.00	4096.00	8240	20240409	-56.74	1890	20240604	88.62	8240	-56.74	20240409	1890	88.62	20240604	8240	-56.74	20240409	1890	88.62	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20240926	160707	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	17015	5	250.00	3700	3700	3205	4335	3205	3770	3403.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20240926	150708	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	17015	5	250.00	3700	3700	3205	4335	3205	3770	3403.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20240926	140717	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	17015	5	250.00	3700	3700	3205	4335	3205	3770	3403.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20240926	130716	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	17015	5	250.00	3700	3700	3205	4335	3205	3770	3403.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20240926	120717	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	17015	5	250.00	3700	3700	3205	4335	3205	3770	3403.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20240926	110715	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	17015	5	250.00	3700	3700	3205	4335	3205	3770	3403.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20240926	100717	57	100.00	KONEX			N	N	N	N		N	3205	-565	4	-14.99	13810	4	200.00	3700	3700	3205	4335	3205	3770	3452.50	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	94	-1.19	0.78	12	0.00	-2691.00	4096.00	8240	20240409	-61.10	1890	20240604	69.58	8240	-61.10	20240409	1890	69.58	20240604	8240	-61.10	20240409	1890	69.58	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20240926	090714	57	100.00	KONEX			N	N	N	N		N	3700	-70	5	-1.86	7400	2	100.00	3700	3700	3700	4335	3205	3770	3700.00	0.00	0	0	3770	3770	3770	3770	3770	3770	3770	15	565	500	2260	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.10	1890	20240604	95.77	8240	-55.10	20240409	1890	95.77	20240604	8240	-55.10	20240409	1890	95.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20240925	160707	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240925	150713	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240925	140715	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240925	130713	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240925	120712	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240925	110710	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240925	100712	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240925	090715	57	100.00	KONEX			N	N	N	N		N	3770	330	2	9.59	7540	2	66.67	3770	3770	3770	3955	2925	3440	3770.00	0.00	0	0	4210	3825	3315	2930	2420	3570	2675	15	515	500	2060	5	1	2939400	111	-1.40	0.92	12	0.00	-2691.00	4096.00	8240	20240409	-54.25	1890	20240604	99.47	8240	-54.25	20240409	1890	99.47	20240604	8240	-54.25	20240409	1890	99.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240924	160707	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240924	150709	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240924	140708	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240924	130707	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240924	120703	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240924	110708	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240924	100707	57	100.00	KONEX			N	N	N	N		N	3440	145	2	4.40	9945	3	13.64	3700	3700	2805	3785	2805	3295	3315.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	101	-1.28	0.84	12	0.00	-2691.00	4096.00	8240	20240409	-58.25	1890	20240604	82.01	8240	-58.25	20240409	1890	82.01	20240604	8240	-58.25	20240409	1890	82.01	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240924	090708	57	100.00	KONEX			N	N	N	N		N	3700	405	2	12.29	3700	1	4.55	3700	3700	3700	3785	2805	3295	3700.00	0.00	0	0	4218	3756	3278	2816	2338	3517	2577	15	490	500	1970	5	1	2939400	109	-1.37	0.90	12	0.00	-2691.00	4096.00	8240	20240409	-55.10	1890	20240604	95.77	8240	-55.10	20240409	1890	95.77	20240604	8240	-55.10	20240409	1890	95.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240923	160705	57	100.00	KONEX			N	N	N	N		N	3295	5	2	0.15	66240	22	57.89	3740	3740	2800	3780	2800	3290	3010.91	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	97	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.01	1890	20240604	74.34	8240	-60.01	20240409	1890	74.34	20240604	8240	-60.01	20240409	1890	74.34	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240923	150707	57	100.00	KONEX			N	N	N	N		N	3295	5	2	0.15	66240	22	57.89	3740	3740	2800	3780	2800	3290	3010.91	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	97	-1.22	0.80	12	0.00	-2691.00	4096.00	8240	20240409	-60.01	1890	20240604	74.34	8240	-60.01	20240409	1890	74.34	20240604	8240	-60.01	20240409	1890	74.34	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240923	140712	57	100.00	KONEX			N	N	N	N		N	2800	-490	4	-14.89	48445	16	42.11	3740	3740	2800	3780	2800	3290	3027.81	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	82	-1.04	0.68	12	0.00	-2691.00	4096.00	8240	20240409	-66.02	1890	20240604	48.15	8240	-66.02	20240409	1890	48.15	20240604	8240	-66.02	20240409	1890	48.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240923	130707	57	100.00	KONEX			N	N	N	N		N	2800	-490	4	-14.89	22720	7	18.42	3740	3740	2800	3780	2800	3290	3245.71	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	82	-1.04	0.68	12	0.00	-2691.00	4096.00	8240	20240409	-66.02	1890	20240604	48.15	8240	-66.02	20240409	1890	48.15	20240604	8240	-66.02	20240409	1890	48.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240923	120706	57	100.00	KONEX			N	N	N	N		N	2800	-490	4	-14.89	16580	5	13.16	3740	3740	2800	3780	2800	3290	3316.00	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	82	-1.04	0.68	12	0.00	-2691.00	4096.00	8240	20240409	-66.02	1890	20240604	48.15	8240	-66.02	20240409	1890	48.15	20240604	8240	-66.02	20240409	1890	48.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240923	110707	57	100.00	KONEX			N	N	N	N		N	3500	210	2	6.38	13780	4	10.53	3740	3740	2800	3780	2800	3290	3445.00	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	103	-1.30	0.85	12	0.00	-2691.00	4096.00	8240	20240409	-57.52	1890	20240604	85.19	8240	-57.52	20240409	1890	85.19	20240604	8240	-57.52	20240409	1890	85.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240923	100705	57	100.00	KONEX			N	N	N	N		N	3740	450	2	13.68	7480	2	5.26	3740	3740	3740	3780	2800	3290	3740.00	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8240	20240409	-54.61	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8240	-54.61	20240409	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240923	090706	57	100.00	KONEX			N	N	N	N		N	3740	450	2	13.68	7480	2	5.26	3740	3740	3740	3780	2800	3290	3740.00	0.00	0	0	3943	3616	3073	2746	2203	3345	2475	15	490	500	1970	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8240	20240409	-54.61	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8240	-54.61	20240409	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240913	160632	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240913	150637	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240913	140640	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240913	130637	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240913	120637	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240913	110637	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240913	100639	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240913	090641	57	100.00	KONEX			N	N	N	N		N	3480	80	2	2.35	17440	5	62.50	3500	3500	3480	3910	2890	3400	3488.00	0.00	0	0	3466	3432	3366	3332	3266	3450	3350	15	510	500	2040	5	1	2939400	102	-1.29	0.85	12	0.00	-2691.00	4096.00	8670	20230908	-59.86	1890	20240604	84.13	8240	-57.77	20240409	1890	84.13	20240604	8240	-57.77	20240409	1890	84.13	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240912	160629	57	100.00	KONEX			N	N	N	N		N	3400	0	3	0.00	26500	8	400.00	3300	3400	3300	3910	2890	3400	3312.50	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240912	150635	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240912	140638	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240912	130634	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240912	120634	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240912	110631	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240912	100633	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240912	090633	57	100.00	KONEX			N	N	N	N		N	3300	-100	5	-2.94	23100	7	350.00	3300	3300	3300	3910	2890	3400	3300.00	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	15	510	500	2040	5	1	2939400	97	-1.23	0.81	12	0.00	-2691.00	4096.00	8670	20230908	-61.94	1890	20240604	74.60	8240	-59.95	20240409	1890	74.60	20240604	8240	-59.95	20240409	1890	74.60	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240911	160620	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240911	150624	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240911	140624	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240911	130623	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240911	120627	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240911	110618	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240911	100618	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240911	090629	57	100.00	KONEX			N	N	N	N		N	3400	-330	5	-8.85	6800	2	100.00	3400	3400	3400	4285	3175	3730	3400.00	0.00	0	0	3730	3730	3730	3730	3730	3730	3730	15	555	500	2230	5	1	2939400	100	-1.26	0.83	12	0.00	-2691.00	4096.00	8670	20230908	-60.78	1890	20240604	79.89	8240	-58.74	20240409	1890	79.89	20240604	8240	-58.74	20240409	1890	79.89	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240910	160621	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240910	150625	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240910	140621	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240910	130621	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240910	120621	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240910	110619	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240910	100624	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240910	090621	57	100.00	KONEX			N	N	N	N		N	3730	460	2	14.07	7460	2	0.10	3730	3730	3730	3760	2780	3270	3730.00	0.00	0	0	4803	4036	3653	2886	2503	3845	2695	15	490	500	1960	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	8670	20230908	-56.98	1890	20240604	97.35	8240	-54.73	20240409	1890	97.35	20240604	8240	-54.73	20240409	1890	97.35	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240909	160609	57	100.00	KONEX			N	N	N	N		N	3270	-575	4	-14.95	6530345	1941	38820.00	4420	4420	3270	4420	3270	3845	3364.42	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	96	-1.22	0.80	12	0.07	-2691.00	4096.00	10070	20230901	-67.53	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240909	150613	57	100.00	KONEX			N	N	N	N		N	3270	-575	4	-14.95	6530345	1941	38820.00	4420	4420	3270	4420	3270	3845	3364.42	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	96	-1.22	0.80	12	0.07	-2691.00	4096.00	10070	20230901	-67.53	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240909	140617	57	100.00	KONEX			N	N	N	N		N	3270	-575	4	-14.95	4522565	1327	26540.00	4420	4420	3270	4420	3270	3845	3408.11	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	96	-1.22	0.80	12	0.05	-2691.00	4096.00	10070	20230901	-67.53	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240909	130614	57	100.00	KONEX			N	N	N	N		N	3270	-575	4	-14.95	4506215	1322	26440.00	4420	4420	3270	4420	3270	3845	3408.63	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	96	-1.22	0.80	12	0.04	-2691.00	4096.00	10070	20230901	-67.53	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240909	120611	57	100.00	KONEX			N	N	N	N		N	3270	-575	4	-14.95	3234185	933	18660.00	4420	4420	3270	4420	3270	3845	3466.44	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	96	-1.22	0.80	12	0.03	-2691.00	4096.00	10070	20230901	-67.53	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240909	110612	57	100.00	KONEX			N	N	N	N		N	3270	-575	4	-14.95	2825435	808	16160.00	4420	4420	3270	4420	3270	3845	3496.83	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	96	-1.22	0.80	12	0.03	-2691.00	4096.00	10070	20230901	-67.53	1890	20240604	73.02	8240	-60.32	20240409	1890	73.02	20240604	8240	-60.32	20240409	1890	73.02	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240909	100616	57	100.00	KONEX			N	N	N	N		N	3800	-45	5	-1.17	286205	70	1400.00	4420	4420	3800	4420	3270	3845	4088.64	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	112	-1.41	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.26	1890	20240604	101.06	8240	-53.88	20240409	1890	101.06	20240604	8240	-53.88	20240409	1890	101.06	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240909	090610	57	100.00	KONEX			N	N	N	N		N	4420	575	1	14.95	4420	1	20.00	4420	4420	4420	4420	3270	3845	4420.00	0.00	0	0	4868	4356	3768	3256	2668	4062	2962	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.11	1890	20240604	133.86	8240	-46.36	20240409	1890	133.86	20240604	8240	-46.36	20240409	1890	133.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240906	160603	57	100.00	KONEX			N	N	N	N		N	3845	105	2	2.81	18765	5	71.43	4280	4280	3180	4300	3180	3740	3753.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	8670	-55.65	20230908	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20240906	150612	57	100.00	KONEX			N	N	N	N		N	3845	105	2	2.81	18765	5	71.43	4280	4280	3180	4300	3180	3740	3753.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	8670	-55.65	20230908	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20240906	140616	57	100.00	KONEX			N	N	N	N		N	3845	105	2	2.81	18765	5	71.43	4280	4280	3180	4300	3180	3740	3753.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	8670	-55.65	20230908	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20240906	130611	57	100.00	KONEX			N	N	N	N		N	3845	105	2	2.81	18765	5	71.43	4280	4280	3180	4300	3180	3740	3753.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	8670	-55.65	20230908	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20240906	120613	57	100.00	KONEX			N	N	N	N		N	3845	105	2	2.81	18765	5	71.43	4280	4280	3180	4300	3180	3740	3753.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	8670	-55.65	20230908	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20240906	110616	57	100.00	KONEX			N	N	N	N		N	3845	105	2	2.81	18765	5	71.43	4280	4280	3180	4300	3180	3740	3753.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	8670	-55.65	20230908	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20240906	100610	57	100.00	KONEX			N	N	N	N		N	4280	540	2	14.44	8560	2	28.57	4280	4280	4280	4300	3180	3740	4280.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.50	1890	20240604	126.46	8240	-48.06	20240409	1890	126.46	20240604	8670	-50.63	20230908	1890	126.46	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20240906	090613	57	100.00	KONEX			N	N	N	N		N	4280	540	2	14.44	8560	2	28.57	4280	4280	4280	4300	3180	3740	4280.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	15	560	500	2240	5	1	2939400	126	-1.59	1.04	12	0.00	-2691.00	4096.00	10070	20230901	-57.50	1890	20240604	126.46	8240	-48.06	20240409	1890	126.46	20240604	8670	-50.63	20230908	1890	126.46	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20240905	160603	57	100.00	KONEX			N	N	N	N		N	3740	-655	4	-14.90	26180	7	700.00	3740	3740	3740	5050	3740	4395	3740.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	10070	20230901	-62.86	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8670	-56.86	20230908	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240905	150611	57	100.00	KONEX			N	N	N	N		N	3740	-655	4	-14.90	26180	7	700.00	3740	3740	3740	5050	3740	4395	3740.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	10070	20230901	-62.86	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8670	-56.86	20230908	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240905	140608	57	100.00	KONEX			N	N	N	N		N	3740	-655	4	-14.90	18700	5	500.00	3740	3740	3740	5050	3740	4395	3740.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	10070	20230901	-62.86	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8670	-56.86	20230908	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240905	130612	57	100.00	KONEX			N	N	N	N		N	3740	-655	4	-14.90	18700	5	500.00	3740	3740	3740	5050	3740	4395	3740.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	10070	20230901	-62.86	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8670	-56.86	20230908	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240905	120608	57	100.00	KONEX			N	N	N	N		N	3740	-655	4	-14.90	18700	5	500.00	3740	3740	3740	5050	3740	4395	3740.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	10070	20230901	-62.86	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8670	-56.86	20230908	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240905	110605	57	100.00	KONEX			N	N	N	N		N	3740	-655	4	-14.90	18700	5	500.00	3740	3740	3740	5050	3740	4395	3740.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	110	-1.39	0.91	12	0.00	-2691.00	4096.00	10070	20230901	-62.86	1890	20240604	97.88	8240	-54.61	20240409	1890	97.88	20240604	8670	-56.86	20230908	1890	97.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20240905	100605	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20240905	090611	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4395	4395	4395	4395	4395	4395	4395	15	655	500	2630	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20240904	160557	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20240904	150602	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20240904	140603	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20240904	130603	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20240904	120600	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20240904	110558	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20240904	100601	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20240904	090601	57	100.00	KONEX			N	N	N	N		N	4395	485	2	12.40	4395	1	0.00	4395	4395	4395	4495	3325	3910	4395.00	0.00	0	0	3910	3910	3910	3910	3910	3910	3910	15	585	500	2340	5	1	2939400	129	-1.63	1.07	12	0.00	-2691.00	4096.00	10070	20230901	-56.36	1890	20240604	132.54	8240	-46.66	20240409	1890	132.54	20240604	8670	-49.31	20230908	1890	132.54	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20240903	160554	57	100.00	KONEX			N	N	N	N		N	3910	-685	4	-14.91	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.17	1890	20240604	106.88	8240	-52.55	20240409	1890	106.88	20240604	8670	-54.90	20230908	1890	106.88	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20240903	150558	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20240903	140600	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20240903	130559	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20240903	120551	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20240903	110550	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20240903	100550	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20240903	090551	57	100.00	KONEX			N	N	N	N		N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4595	4595	4595	4595	4595	4595	4595	15	685	500	2750	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20240902	160546	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20240902	150556	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20240902	140554	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20240902	130550	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20240902	120554	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20240902	110549	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20240902	100548	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20240902	090544	57	100.00	KONEX			N	N	N	N		N	4595	515	2	12.62	4595	1	0.00	4595	4595	4595	4690	3470	4080	4595.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	15	610	500	2440	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.37	1890	20240604	143.12	8240	-44.24	20240409	1890	143.12	20240604	8670	-47.00	20230908	1890	143.12	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N