KissMeData/279060/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	161113	57	100.00	KONEX			N	N	N	N		N	2085	-185	5	-8.15	9013415	4245	143.56	2300	2300	2085	2610	1930	2270	2123.30	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	189	-10.17	1042.50	12	0.05	-205.00	2.00	4500	20230926	-53.67	1895	20240625	10.03	3430	-39.21	20240117	1895	10.03	20240625	4300	-51.51	20231013	1895	10.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
3	20240930	151129	57	100.00	KONEX			N	N	N	N		N	2170	-100	5	-4.41	8804915	4145	140.18	2300	2300	2100	2610	1930	2270	2124.23	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	197	-10.59	1085.00	12	0.05	-205.00	2.00	4500	20230926	-51.78	1895	20240625	14.51	3430	-36.73	20240117	1895	14.51	20240625	4300	-49.53	20231013	1895	14.51	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
4	20240930	141129	57	100.00	KONEX			N	N	N	N		N	2215	-55	5	-2.42	6463905	3042	102.87	2300	2300	2100	2610	1930	2270	2124.89	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	201	-10.80	1107.50	12	0.03	-205.00	2.00	4500	20230926	-50.78	1895	20240625	16.89	3430	-35.42	20240117	1895	16.89	20240625	4300	-48.49	20231013	1895	16.89	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
5	20240930	131122	57	100.00	KONEX			N	N	N	N		N	2100	-170	5	-7.49	6428615	3026	102.33	2300	2300	2100	2610	1930	2270	2124.46	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	191	-10.24	1050.00	12	0.03	-205.00	2.00	4500	20230926	-53.33	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	4300	-51.16	20231013	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
6	20240930	121119	57	100.00	KONEX			N	N	N	N		N	2285	15	2	0.66	2228675	1035	35.00	2300	2300	2140	2610	1930	2270	2153.31	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	207	-11.15	1142.50	12	0.01	-205.00	2.00	4500	20230926	-49.22	1895	20240625	20.58	3430	-33.38	20240117	1895	20.58	20240625	4300	-46.86	20231013	1895	20.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
7	20240930	111117	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23000	10	0.34	2300	2300	2300	2610	1930	2270	2300.00	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	209	-11.22	1150.00	12	0.00	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4300	-46.51	20231013	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
8	20240930	101115	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23000	10	0.34	2300	2300	2300	2610	1930	2270	2300.00	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	209	-11.22	1150.00	12	0.00	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4300	-46.51	20231013	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
9	20240930	091029	57	100.00	KONEX			N	N	N	N		N	2300	30	2	1.32	23000	10	0.34	2300	2300	2300	2610	1930	2270	2300.00	0.00	0	0	2396	2332	2221	2157	2046	2277	2102	9	340	100	1450	5	1	9075076	209	-11.22	1150.00	12	0.00	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4300	-46.51	20231013	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
10	20240927	161123	57	100.00	KONEX			N	N	N	N		N	2270	-10	5	-0.44	6711815	2957	449.39	2285	2285	2110	2620	1940	2280	2269.81	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	206	-11.07	1135.00	12	0.03	-205.00	2.00	4500	20230926	-49.56	1895	20240625	19.79	3430	-33.82	20240117	1895	19.79	20240625	4300	-47.21	20231013	1895	19.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
11	20240927	151127	57	100.00	KONEX			N	N	N	N		N	2270	-10	5	-0.44	6652920	2931	445.44	2285	2285	2110	2620	1940	2280	2269.85	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	206	-11.07	1135.00	12	0.03	-205.00	2.00	4500	20230926	-49.56	1895	20240625	19.79	3430	-33.82	20240117	1895	19.79	20240625	4300	-47.21	20231013	1895	19.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
12	20240927	141136	57	100.00	KONEX			N	N	N	N		N	2270	-10	5	-0.44	6652920	2931	445.44	2285	2285	2110	2620	1940	2280	2269.85	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	206	-11.07	1135.00	12	0.03	-205.00	2.00	4500	20230926	-49.56	1895	20240625	19.79	3430	-33.82	20240117	1895	19.79	20240625	4300	-47.21	20231013	1895	19.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
13	20240927	131121	57	100.00	KONEX			N	N	N	N		N	2270	-10	5	-0.44	6652920	2931	445.44	2285	2285	2110	2620	1940	2280	2269.85	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	206	-11.07	1135.00	12	0.03	-205.00	2.00	4500	20230926	-49.56	1895	20240625	19.79	3430	-33.82	20240117	1895	19.79	20240625	4300	-47.21	20231013	1895	19.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
14	20240927	121120	57	100.00	KONEX			N	N	N	N		N	2270	-10	5	-0.44	6648380	2929	445.14	2285	2285	2110	2620	1940	2280	2269.85	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	206	-11.07	1135.00	12	0.03	-205.00	2.00	4500	20230926	-49.56	1895	20240625	19.79	3430	-33.82	20240117	1895	19.79	20240625	4300	-47.21	20231013	1895	19.79	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
15	20240927	111124	57	100.00	KONEX			N	N	N	N		N	2275	-5	5	-0.22	5959785	2610	396.66	2285	2285	2110	2620	1940	2280	2283.44	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	206	-11.10	1137.50	12	0.03	-205.00	2.00	4500	20230926	-49.44	1895	20240625	20.05	3430	-33.67	20240117	1895	20.05	20240625	4300	-47.09	20231013	1895	20.05	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
16	20240927	101122	57	100.00	KONEX			N	N	N	N		N	2280	0	3	0.00	5843760	2559	388.91	2285	2285	2110	2620	1940	2280	2283.61	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	207	-11.12	1140.00	12	0.03	-205.00	2.00	4500	20230926	-49.33	1895	20240625	20.32	3430	-33.53	20240117	1895	20.32	20240625	4300	-46.98	20231013	1895	20.32	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
17	20240927	091125	57	100.00	KONEX			N	N	N	N		N	2285	5	2	0.22	22850	10	1.52	2285	2285	2285	2620	1940	2280	2285.00	0.00	0	0	2300	2290	2285	2275	2270	2287	2272	9	340	100	1450	5	1	9075076	207	-11.15	1142.50	12	0.00	-205.00	2.00	4500	20230926	-49.22	1895	20240625	20.58	3430	-33.38	20240117	1895	20.58	20240625	4300	-46.86	20231013	1895	20.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
18	20240926	161104	57	100.00	KONEX			N	N	N	N		N	2280	-10	5	-0.44	1507095	658	598.18	2295	2295	2280	2630	1950	2290	2290.42	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	207	-11.12	1140.00	12	0.01	-205.00	2.00	4500	20230926	-49.33	1895	20240625	20.32	3430	-33.53	20240117	1895	20.32	20240625	4500	-49.33	20230926	1895	20.32	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
19	20240926	151110	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	1459215	637	579.09	2295	2295	2285	2630	1950	2290	2290.76	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.01	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
20	20240926	141116	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	1259950	550	500.00	2295	2295	2285	2630	1950	2290	2290.82	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.01	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
21	20240926	131115	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	1237050	540	490.91	2295	2295	2285	2630	1950	2290	2290.83	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	207	-11.15	1142.50	12	0.01	-205.00	2.00	4500	20230926	-49.22	1895	20240625	20.58	3430	-33.38	20240117	1895	20.58	20240625	4500	-49.22	20230926	1895	20.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
22	20240926	121117	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	985700	430	390.91	2295	2295	2285	2630	1950	2290	2292.33	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
23	20240926	111115	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	493325	215	195.45	2295	2295	2285	2630	1950	2290	2294.53	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
24	20240926	101119	57	100.00	KONEX			N	N	N	N		N	2285	-5	5	-0.22	45800	20	18.18	2295	2295	2285	2630	1950	2290	2290.00	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	207	-11.15	1142.50	12	0.00	-205.00	2.00	4500	20230926	-49.22	1895	20240625	20.58	3430	-33.38	20240117	1895	20.58	20240625	4500	-49.22	20230926	1895	20.58	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
25	20240926	091114	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	22950	10	9.09	2295	2295	2295	2630	1950	2290	2295.00	0.00	0	0	2296	2292	2291	2287	2286	2292	2287	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
26	20240925	161100	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	252000	110	1.39	2295	2295	2290	2645	1955	2300	2290.91	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
27	20240925	151111	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	252000	110	1.39	2295	2295	2290	2645	1955	2300	2290.91	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
28	20240925	141113	57	100.00	KONEX			N	N	N	N		N	2290	-10	5	-0.43	229100	100	1.26	2295	2295	2290	2645	1955	2300	2291.00	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
29	20240925	131104	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	45900	20	0.25	2295	2295	2295	2645	1955	2300	2295.00	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
30	20240925	121112	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	45900	20	0.25	2295	2295	2295	2645	1955	2300	2295.00	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
31	20240925	111109	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	45900	20	0.25	2295	2295	2295	2645	1955	2300	2295.00	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
32	20240925	101105	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	45900	20	0.25	2295	2295	2295	2645	1955	2300	2295.00	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
33	20240925	091117	57	100.00	KONEX			N	N	N	N		N	2295	-5	5	-0.22	22950	10	0.13	2295	2295	2295	2645	1955	2300	2295.00	0.00	0	0	2446	2372	2236	2162	2026	2305	2095	9	345	100	1470	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
34	20240924	161102	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	17381180	7933	1853.50	2310	2310	2100	2635	1955	2295	2191.00	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	209	-11.22	1150.00	12	0.09	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4500	-48.89	20230926	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
35	20240924	151104	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	17312180	7903	1846.50	2310	2310	2100	2635	1955	2295	2190.58	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.09	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
36	20240924	141053	57	100.00	KONEX			N	N	N	N		N	2280	-15	5	-0.65	16846145	7698	1798.60	2310	2310	2100	2635	1955	2295	2188.38	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	207	-11.12	1140.00	12	0.08	-205.00	2.00	4500	20230926	-49.33	1895	20240625	20.32	3430	-33.53	20240117	1895	20.32	20240625	4500	-49.33	20230926	1895	20.32	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
37	20240924	131103	57	100.00	KONEX			N	N	N	N		N	2110	-185	5	-8.06	5378950	2410	563.08	2310	2310	2110	2635	1955	2295	2231.93	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	191	-10.29	1055.00	12	0.03	-205.00	2.00	4500	20230926	-53.11	1895	20240625	11.35	3430	-38.48	20240117	1895	11.35	20240625	4500	-53.11	20230926	1895	11.35	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
38	20240924	121056	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	2195370	972	227.10	2310	2310	2200	2635	1955	2295	2258.61	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	209	-11.22	1150.00	12	0.01	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4500	-48.89	20230926	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
39	20240924	111104	57	100.00	KONEX			N	N	N	N		N	2305	10	2	0.44	554815	242	56.54	2310	2310	2200	2635	1955	2295	2292.62	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	209	-11.24	1152.50	12	0.00	-205.00	2.00	4500	20230926	-48.78	1895	20240625	21.64	3430	-32.80	20240117	1895	21.64	20240625	4500	-48.78	20230926	1895	21.64	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
40	20240924	101103	57	100.00	KONEX			N	N	N	N		N	2305	10	2	0.44	69510	31	7.24	2310	2310	2200	2635	1955	2295	2242.26	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	209	-11.24	1152.50	12	0.00	-205.00	2.00	4500	20230926	-48.78	1895	20240625	21.64	3430	-32.80	20240117	1895	21.64	20240625	4500	-48.78	20230926	1895	21.64	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
41	20240924	091106	57	100.00	KONEX			N	N	N	N		N	2310	15	2	0.65	23100	10	2.34	2310	2310	2310	2635	1955	2295	2310.00	0.00	0	0	2498	2396	2298	2196	2098	2347	2147	9	340	100	1460	5	1	9075076	210	-11.27	1155.00	12	0.00	-205.00	2.00	4500	20230926	-48.67	1895	20240625	21.90	3430	-32.65	20240117	1895	21.90	20240625	4500	-48.67	20230926	1895	21.90	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
42	20240923	161058	57	100.00	KONEX			N	N	N	N		N	2295	-40	5	-1.71	961885	428	108.35	2395	2400	2200	2685	1985	2335	2247.39	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
43	20240923	151101	57	100.00	KONEX			N	N	N	N		N	2295	-40	5	-1.71	886150	395	100.00	2395	2400	2200	2685	1985	2335	2243.42	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
44	20240923	141107	57	100.00	KONEX			N	N	N	N		N	2375	40	2	1.71	808285	361	91.39	2395	2400	2200	2685	1985	2335	2239.02	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	216	-11.59	1187.50	12	0.00	-205.00	2.00	4500	20230926	-47.22	1895	20240625	25.33	3430	-30.76	20240117	1895	25.33	20240625	4500	-47.22	20230926	1895	25.33	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
45	20240923	131103	57	100.00	KONEX			N	N	N	N		N	2375	40	2	1.71	803535	359	90.89	2395	2400	2200	2685	1985	2335	2238.26	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	216	-11.59	1187.50	12	0.00	-205.00	2.00	4500	20230926	-47.22	1895	20240625	25.33	3430	-30.76	20240117	1895	25.33	20240625	4500	-47.22	20230926	1895	25.33	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
46	20240923	121104	57	100.00	KONEX			N	N	N	N		N	2380	45	2	1.93	526760	234	59.24	2395	2400	2200	2685	1985	2335	2251.11	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	216	-11.61	1190.00	12	0.00	-205.00	2.00	4500	20230926	-47.11	1895	20240625	25.59	3430	-30.61	20240117	1895	25.59	20240625	4500	-47.11	20230926	1895	25.59	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
47	20240923	111103	57	100.00	KONEX			N	N	N	N		N	2200	-135	5	-5.78	475200	212	53.67	2395	2400	2200	2685	1985	2335	2241.51	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
48	20240923	101101	57	100.00	KONEX			N	N	N	N		N	2200	-135	5	-5.78	397300	177	44.81	2395	2400	2200	2685	1985	2335	2244.63	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
49	20240923	091102	57	100.00	KONEX			N	N	N	N		N	2400	65	2	2.78	50350	21	5.32	2395	2400	2395	2685	1985	2335	2397.62	0.00	0	0	2511	2422	2311	2222	2111	2467	2267	9	350	100	1490	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
50	20240913	161007	57	100.00	KONEX			N	N	N	N		N	2345	55	2	2.40	418115	193	123.72	2395	2395	2100	2630	1950	2290	2166.40	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	213	-11.44	1172.50	12	0.00	-205.00	2.00	4500	20230926	-47.89	1895	20240625	23.75	3430	-31.63	20240117	1895	23.75	20240625	4500	-47.89	20230926	1895	23.75	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
51	20240913	151017	57	100.00	KONEX			N	N	N	N		N	2360	70	2	3.06	394665	183	117.31	2395	2395	2100	2630	1950	2290	2156.64	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	214	-11.51	1180.00	12	0.00	-205.00	2.00	4500	20230926	-47.56	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	4500	-47.56	20230926	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
52	20240913	141019	57	100.00	KONEX			N	N	N	N		N	2360	70	2	3.06	394665	183	117.31	2395	2395	2100	2630	1950	2290	2156.64	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	214	-11.51	1180.00	12	0.00	-205.00	2.00	4500	20230926	-47.56	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	4500	-47.56	20230926	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
53	20240913	131012	57	100.00	KONEX			N	N	N	N		N	2360	70	2	3.06	394665	183	117.31	2395	2395	2100	2630	1950	2290	2156.64	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	214	-11.51	1180.00	12	0.00	-205.00	2.00	4500	20230926	-47.56	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	4500	-47.56	20230926	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
54	20240913	121014	57	100.00	KONEX			N	N	N	N		N	2360	70	2	3.06	394665	183	117.31	2395	2395	2100	2630	1950	2290	2156.64	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	214	-11.51	1180.00	12	0.00	-205.00	2.00	4500	20230926	-47.56	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	4500	-47.56	20230926	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
55	20240913	111016	57	100.00	KONEX			N	N	N	N		N	2360	70	2	3.06	394665	183	117.31	2395	2395	2100	2630	1950	2290	2156.64	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	214	-11.51	1180.00	12	0.00	-205.00	2.00	4500	20230926	-47.56	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	4500	-47.56	20230926	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
56	20240913	101018	57	100.00	KONEX			N	N	N	N		N	2360	70	2	3.06	345705	162	103.85	2395	2395	2100	2630	1950	2290	2133.98	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	214	-11.51	1180.00	12	0.00	-205.00	2.00	4500	20230926	-47.56	1895	20240625	24.54	3430	-31.20	20240117	1895	24.54	20240625	4500	-47.56	20230926	1895	24.54	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
57	20240913	091021	57	100.00	KONEX			N	N	N	N		N	2395	105	2	4.59	26345	11	7.05	2395	2395	2395	2630	1950	2290	2395.00	0.00	0	0	2363	2326	2263	2226	2163	2295	2195	9	340	100	1460	5	1	9075076	217	-11.68	1197.50	12	0.00	-205.00	2.00	4500	20230926	-46.78	1895	20240625	26.39	3430	-30.17	20240117	1895	26.39	20240625	4500	-46.78	20230926	1895	26.39	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
58	20240912	160958	57	100.00	KONEX			N	N	N	N		N	2290	-5	5	-0.22	357535	156	240.00	2300	2300	2200	2635	1955	2295	2291.89	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
59	20240912	151012	57	100.00	KONEX			N	N	N	N		N	2290	-5	5	-0.22	334635	146	224.62	2300	2300	2200	2635	1955	2295	2292.02	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
60	20240912	141016	57	100.00	KONEX			N	N	N	N		N	2290	-5	5	-0.22	334635	146	224.62	2300	2300	2200	2635	1955	2295	2292.02	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
61	20240912	131008	57	100.00	KONEX			N	N	N	N		N	2290	-5	5	-0.22	330145	144	221.54	2300	2300	2290	2635	1955	2295	2292.67	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
62	20240912	121006	57	100.00	KONEX			N	N	N	N		N	2290	-5	5	-0.22	330145	144	221.54	2300	2300	2290	2635	1955	2295	2292.67	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
63	20240912	111006	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	153815	67	103.08	2300	2300	2295	2635	1955	2295	2295.75	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
64	20240912	101009	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	123980	54	83.08	2300	2300	2295	2635	1955	2295	2295.93	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
65	20240912	091008	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	23000	10	15.38	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2421	2357	2231	2167	2041	2390	2200	9	340	100	1460	5	1	9075076	209	-11.22	1150.00	12	0.00	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4500	-48.89	20230926	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
66	20240911	160947	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	143155	65	31.55	2295	2295	2105	2630	1950	2290	2202.38	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
67	20240911	150952	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	120205	55	26.70	2295	2295	2105	2630	1950	2290	2185.55	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
68	20240911	140956	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	115615	53	25.73	2295	2295	2105	2630	1950	2290	2181.42	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
69	20240911	130951	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	108730	50	24.27	2295	2295	2105	2630	1950	2290	2174.60	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
70	20240911	120955	57	100.00	KONEX			N	N	N	N		N	2110	-180	5	-7.86	106435	49	23.79	2295	2295	2105	2630	1950	2290	2172.14	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	191	-10.29	1055.00	12	0.00	-205.00	2.00	4500	20230926	-53.11	1895	20240625	11.35	3430	-38.48	20240117	1895	11.35	20240625	4500	-53.11	20230926	1895	11.35	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
71	20240911	110947	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	81115	37	17.96	2295	2295	2105	2630	1950	2290	2192.30	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
72	20240911	100942	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	78820	36	17.48	2295	2295	2105	2630	1950	2290	2189.44	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
73	20240911	090958	57	100.00	KONEX			N	N	N	N		N	2295	5	2	0.22	22950	10	4.85	2295	2295	2295	2630	1950	2290	2295.00	0.00	0	0	2490	2390	2295	2195	2100	2342	2147	9	340	100	1460	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
74	20240910	160946	57	100.00	KONEX			N	N	N	N		N	2290	-75	5	-3.17	459080	206	117.71	2395	2395	2200	2715	2015	2365	2228.54	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
75	20240910	150956	57	100.00	KONEX			N	N	N	N		N	2290	-75	5	-3.17	429310	193	110.29	2395	2395	2200	2715	2015	2365	2224.40	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
76	20240910	140947	57	100.00	KONEX			N	N	N	N		N	2290	-75	5	-3.17	429310	193	110.29	2395	2395	2200	2715	2015	2365	2224.40	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.17	1145.00	12	0.00	-205.00	2.00	4500	20230926	-49.11	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
77	20240910	130948	57	100.00	KONEX			N	N	N	N		N	2295	-70	5	-2.96	388090	175	100.00	2395	2395	2200	2715	2015	2365	2217.66	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
78	20240910	120948	57	100.00	KONEX			N	N	N	N		N	2295	-70	5	-2.96	388090	175	100.00	2395	2395	2200	2715	2015	2365	2217.66	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
79	20240910	110946	57	100.00	KONEX			N	N	N	N		N	2295	-70	5	-2.96	280195	126	72.00	2395	2395	2200	2715	2015	2365	2223.77	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
80	20240910	100950	57	100.00	KONEX			N	N	N	N		N	2295	-70	5	-2.96	277900	125	71.43	2395	2395	2200	2715	2015	2365	2223.20	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	208	-11.20	1147.50	12	0.00	-205.00	2.00	4500	20230926	-49.00	1895	20240625	21.11	3430	-33.09	20240117	1895	21.11	20240625	4500	-49.00	20230926	1895	21.11	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
81	20240910	090946	57	100.00	KONEX			N	N	N	N		N	2390	25	2	1.06	259540	117	66.86	2395	2395	2200	2715	2015	2365	2218.29	0.00	0	0	2581	2472	2291	2182	2001	2527	2237	9	350	100	1510	5	1	9075076	217	-11.66	1195.00	12	0.00	-205.00	2.00	4500	20230926	-46.89	1895	20240625	26.12	3430	-30.32	20240117	1895	26.12	20240625	4500	-46.89	20230926	1895	26.12	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
82	20240909	160928	57	100.00	KONEX			N	N	N	N		N	2365	180	2	8.24	390735	175	68.90	2200	2400	2110	2510	1860	2185	2232.77	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	215	-11.54	1182.50	12	0.00	-205.00	2.00	4500	20230926	-47.44	1895	20240625	24.80	3430	-31.05	20240117	1895	24.80	20240625	4500	-47.44	20230926	1895	24.80	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
83	20240909	150939	57	100.00	KONEX			N	N	N	N		N	2300	115	2	5.26	344200	155	61.02	2200	2400	2200	2510	1860	2185	2220.65	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	209	-11.22	1150.00	12	0.00	-205.00	2.00	4500	20230926	-48.89	1895	20240625	21.37	3430	-32.94	20240117	1895	21.37	20240625	4500	-48.89	20230926	1895	21.37	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
84	20240909	140940	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	339600	153	60.24	2200	2400	2200	2510	1860	2185	2219.61	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
85	20240909	130937	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	339600	153	60.24	2200	2400	2200	2510	1860	2185	2219.61	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
86	20240909	120933	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	61600	27	10.63	2200	2400	2200	2510	1860	2185	2281.48	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
87	20240909	110934	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	54400	24	9.45	2200	2400	2200	2510	1860	2185	2266.67	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
88	20240909	100936	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	47400	21	8.27	2200	2400	2200	2510	1860	2185	2257.14	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
89	20240909	090931	57	100.00	KONEX			N	N	N	N		N	2400	215	2	9.84	47400	21	8.27	2200	2400	2200	2510	1860	2185	2257.14	0.00	0	0	2248	2216	2158	2126	2068	2187	2097	9	325	100	1390	5	1	9075076	218	-11.71	1200.00	12	0.00	-205.00	2.00	4500	20230926	-46.67	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
90	20240906	160917	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	545020	254	103.25	2190	2190	2100	2530	1870	2200	2145.75	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	198	-10.66	1092.50	12	0.00	-205.00	2.00	4500	20230926	-51.44	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	4500	-51.44	20230926	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
91	20240906	150932	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	496950	232	94.31	2190	2190	2100	2530	1870	2200	2142.03	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	198	-10.66	1092.50	12	0.00	-205.00	2.00	4500	20230926	-51.44	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	4500	-51.44	20230926	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
92	20240906	140942	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	496950	232	94.31	2190	2190	2100	2530	1870	2200	2142.03	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	198	-10.66	1092.50	12	0.00	-205.00	2.00	4500	20230926	-51.44	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	4500	-51.44	20230926	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
93	20240906	130934	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	465025	217	88.21	2190	2190	2100	2530	1870	2200	2142.97	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	198	-10.66	1092.50	12	0.00	-205.00	2.00	4500	20230926	-51.44	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	4500	-51.44	20230926	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
94	20240906	120933	57	100.00	KONEX			N	N	N	N		N	2190	-10	5	-0.45	175200	80	32.52	2190	2190	2190	2530	1870	2200	2190.00	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	4500	20230926	-51.33	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	4500	-51.33	20230926	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
95	20240906	110936	57	100.00	KONEX			N	N	N	N		N	2190	-10	5	-0.45	153300	70	28.46	2190	2190	2190	2530	1870	2200	2190.00	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	4500	20230926	-51.33	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	4500	-51.33	20230926	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
96	20240906	100930	57	100.00	KONEX			N	N	N	N		N	2190	-10	5	-0.45	21900	10	4.07	2190	2190	2190	2530	1870	2200	2190.00	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	4500	20230926	-51.33	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	4500	-51.33	20230926	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
97	20240906	090932	57	100.00	KONEX			N	N	N	N		N	2190	-10	5	-0.45	21900	10	4.07	2190	2190	2190	2530	1870	2200	2190.00	0.00	0	0	2590	2395	2205	2010	1820	2392	2007	9	330	100	1400	5	1	9075076	199	-10.68	1095.00	12	0.00	-205.00	2.00	4500	20230926	-51.33	1895	20240625	15.57	3430	-36.15	20240117	1895	15.57	20240625	4500	-51.33	20230926	1895	15.57	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
98	20240905	160916	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	538075	246	6.62	2200	2400	2015	2455	1815	2135	2187.30	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
99	20240905	150933	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	516075	236	6.35	2200	2400	2015	2455	1815	2135	2186.76	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
100	20240905	140927	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	511680	234	6.30	2200	2400	2015	2455	1815	2135	2186.67	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
101	20240905	130928	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	509480	233	6.27	2200	2400	2015	2455	1815	2135	2186.61	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
102	20240905	120928	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	507280	232	6.24	2200	2400	2015	2455	1815	2135	2186.55	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
103	20240905	110924	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	496280	227	6.11	2200	2400	2015	2455	1815	2135	2186.26	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
104	20240905	100925	57	100.00	KONEX			N	N	N	N		N	2225	90	2	4.22	241030	111	2.99	2200	2400	2015	2455	1815	2135	2171.44	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	202	-10.85	1112.50	12	0.00	-205.00	2.00	4500	20230926	-50.56	1895	20240625	17.41	3430	-35.13	20240117	1895	17.41	20240625	4500	-50.56	20230926	1895	17.41	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
105	20240905	090932	57	100.00	KONEX			N	N	N	N		N	2375	240	2	11.24	201360	93	2.50	2200	2400	2135	2455	1815	2135	2165.16	0.00	0	0	2255	2195	2140	2080	2025	2167	2052	9	320	100	1360	5	1	9075076	216	-11.59	1187.50	12	0.00	-205.00	2.00	4500	20230926	-47.22	1895	20240625	25.33	3430	-30.76	20240117	1895	25.33	20240625	4500	-47.22	20230926	1895	25.33	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
106	20240904	160907	57	100.00	KONEX			N	N	N	N		N	2135	0	3	0.00	7896900	3715	346.55	2200	2200	2085	2455	1815	2135	2125.68	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	194	-10.41	1067.50	12	0.04	-205.00	2.00	4500	20230926	-52.56	1895	20240625	12.66	3430	-37.76	20240117	1895	12.66	20240625	4500	-52.56	20230926	1895	12.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
107	20240904	150915	57	100.00	KONEX			N	N	N	N		N	2140	5	2	0.23	7427200	3495	326.03	2200	2200	2085	2455	1815	2135	2125.09	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	194	-10.44	1070.00	12	0.04	-205.00	2.00	4500	20230926	-52.44	1895	20240625	12.93	3430	-37.61	20240117	1895	12.93	20240625	4500	-52.44	20230926	1895	12.93	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
108	20240904	140919	57	100.00	KONEX			N	N	N	N		N	2185	50	2	2.34	7382260	3474	324.07	2200	2200	2085	2455	1815	2135	2125.00	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	198	-10.66	1092.50	12	0.04	-205.00	2.00	4500	20230926	-51.44	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	4500	-51.44	20230926	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
109	20240904	130917	57	100.00	KONEX			N	N	N	N		N	2185	50	2	2.34	7382260	3474	324.07	2200	2200	2085	2455	1815	2135	2125.00	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	198	-10.66	1092.50	12	0.04	-205.00	2.00	4500	20230926	-51.44	1895	20240625	15.30	3430	-36.30	20240117	1895	15.30	20240625	4500	-51.44	20230926	1895	15.30	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
110	20240904	120914	57	100.00	KONEX			N	N	N	N		N	2125	-10	5	-0.47	1397865	668	62.31	2200	2200	2085	2455	1815	2135	2092.61	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	193	-10.37	1062.50	12	0.01	-205.00	2.00	4500	20230926	-52.78	1895	20240625	12.14	3430	-38.05	20240117	1895	12.14	20240625	4500	-52.78	20230926	1895	12.14	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
111	20240904	110910	57	100.00	KONEX			N	N	N	N		N	2145	10	2	0.47	1368070	654	61.01	2200	2200	2085	2455	1815	2135	2091.85	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	195	-10.46	1072.50	12	0.01	-205.00	2.00	4500	20230926	-52.33	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
112	20240904	100913	57	100.00	KONEX			N	N	N	N		N	2085	-50	5	-2.34	1292970	619	57.74	2200	2200	2085	2455	1815	2135	2088.80	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	189	-10.17	1042.50	12	0.01	-205.00	2.00	4500	20230926	-53.67	1895	20240625	10.03	3430	-39.21	20240117	1895	10.03	20240625	4500	-53.67	20230926	1895	10.03	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
113	20240904	090918	57	100.00	KONEX			N	N	N	N		N	2200	65	2	3.04	22000	10	0.93	2200	2200	2200	2455	1815	2135	2200.00	0.00	0	0	2251	2192	2136	2077	2021	2165	2050	9	320	100	1360	5	1	9075076	200	-10.73	1100.00	12	0.00	-205.00	2.00	4500	20230926	-51.11	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
114	20240903	160901	57	100.00	KONEX			N	N	N	N		N	2135	60	2	2.89	2246230	1072	4.06	2195	2195	2080	2385	1765	2075	2095.36	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	194	-10.41	1067.50	12	0.01	-205.00	2.00	4500	20230926	-52.56	1895	20240625	12.66	3430	-37.76	20240117	1895	12.66	20240625	4500	-52.56	20230926	1895	12.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
115	20240903	150909	57	100.00	KONEX			N	N	N	N		N	2135	60	2	2.89	2224880	1062	4.02	2195	2195	2080	2385	1765	2075	2094.99	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	194	-10.41	1067.50	12	0.01	-205.00	2.00	4500	20230926	-52.56	1895	20240625	12.66	3430	-37.76	20240117	1895	12.66	20240625	4500	-52.56	20230926	1895	12.66	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
116	20240903	140910	57	100.00	KONEX			N	N	N	N		N	2145	70	2	3.37	363005	169	0.64	2195	2195	2145	2385	1765	2075	2147.96	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	195	-10.46	1072.50	12	0.00	-205.00	2.00	4500	20230926	-52.33	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
117	20240903	130911	57	100.00	KONEX			N	N	N	N		N	2145	70	2	3.37	341555	159	0.60	2195	2195	2145	2385	1765	2075	2148.14	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	195	-10.46	1072.50	12	0.00	-205.00	2.00	4500	20230926	-52.33	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
118	20240903	120858	57	100.00	KONEX			N	N	N	N		N	2145	70	2	3.37	341555	159	0.60	2195	2195	2145	2385	1765	2075	2148.14	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	195	-10.46	1072.50	12	0.00	-205.00	2.00	4500	20230926	-52.33	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
119	20240903	110858	57	100.00	KONEX			N	N	N	N		N	2145	70	2	3.37	341555	159	0.60	2195	2195	2145	2385	1765	2075	2148.14	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	195	-10.46	1072.50	12	0.00	-205.00	2.00	4500	20230926	-52.33	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
120	20240903	100858	57	100.00	KONEX			N	N	N	N		N	2145	70	2	3.37	330830	154	0.58	2195	2195	2145	2385	1765	2075	2148.25	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	195	-10.46	1072.50	12	0.00	-205.00	2.00	4500	20230926	-52.33	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
121	20240903	090901	57	100.00	KONEX			N	N	N	N		N	2195	120	2	5.78	21950	10	0.04	2195	2195	2195	2385	1765	2075	2195.00	0.00	0	0	2508	2291	2183	1966	1858	2237	1912	9	310	100	1320	5	1	9075076	199	-10.71	1097.50	12	0.00	-205.00	2.00	4500	20230926	-51.22	1895	20240625	15.83	3430	-36.01	20240117	1895	15.83	20240625	4500	-51.22	20230926	1895	15.83	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
122	20240902	160851	57	100.00	KONEX			N	N	N	N		N	2075	-215	5	-9.39	56785585	26390	144.07	2290	2400	2075	2630	1950	2290	2151.78	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	188	-10.12	1037.50	12	0.29	-205.00	2.00	4850	20230825	-57.22	1895	20240625	9.50	3430	-39.50	20240117	1895	9.50	20240625	4500	-53.89	20230926	1895	9.50	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
123	20240902	150905	57	100.00	KONEX			N	N	N	N		N	2145	-145	5	-6.33	55745980	25889	141.34	2290	2400	2100	2630	1950	2290	2153.27	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	195	-10.46	1072.50	12	0.29	-205.00	2.00	4850	20230825	-55.77	1895	20240625	13.19	3430	-37.46	20240117	1895	13.19	20240625	4500	-52.33	20230926	1895	13.19	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
124	20240902	140902	57	100.00	KONEX			N	N	N	N		N	2100	-190	5	-8.30	51043835	23659	129.16	2290	2400	2100	2630	1950	2290	2157.48	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	191	-10.24	1050.00	12	0.26	-205.00	2.00	4850	20230825	-56.70	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	4500	-53.33	20230926	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
125	20240902	130859	57	100.00	KONEX			N	N	N	N		N	2100	-190	5	-8.30	34049295	15613	85.24	2290	2400	2100	2630	1950	2290	2180.83	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	191	-10.24	1050.00	12	0.17	-205.00	2.00	4850	20230825	-56.70	1895	20240625	10.82	3430	-38.78	20240117	1895	10.82	20240625	4500	-53.33	20230926	1895	10.82	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
126	20240902	120902	57	100.00	KONEX			N	N	N	N		N	2200	-90	5	-3.93	17402010	7803	42.60	2290	2400	2200	2630	1950	2290	2230.17	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	200	-10.73	1100.00	12	0.09	-205.00	2.00	4850	20230825	-54.64	1895	20240625	16.09	3430	-35.86	20240117	1895	16.09	20240625	4500	-51.11	20230926	1895	16.09	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
127	20240902	110852	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	2506455	1093	5.97	2290	2400	2210	2630	1950	2290	2293.19	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.01	-205.00	2.00	4850	20230825	-52.78	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
128	20240902	100852	57	100.00	KONEX			N	N	N	N		N	2290	0	3	0.00	1519660	662	3.61	2290	2400	2210	2630	1950	2290	2295.56	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	208	-11.17	1145.00	12	0.01	-205.00	2.00	4850	20230825	-52.78	1895	20240625	20.84	3430	-33.24	20240117	1895	20.84	20240625	4500	-49.11	20230926	1895	20.84	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N
129	20240902	090847	57	100.00	KONEX			N	N	N	N		N	2400	110	2	4.80	1192010	520	2.84	2290	2400	2290	2630	1950	2290	2292.33	0.00	0	0	2670	2480	2305	2115	1940	2392	2027	9	340	100	1460	5	1	9075076	218	-11.71	1200.00	12	0.01	-205.00	2.00	4850	20230825	-50.52	1895	20240625	26.65	3430	-30.03	20240117	1895	26.65	20240625	4500	-46.67	20230926	1895	26.65	20240625	0.00	N	279060	100	9 억		0	N	N	0	N	00	N