KissMeData/390110/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	161248	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
3	20240930	151306	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
4	20240930	141306	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
5	20240930	131258	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
6	20240930	121256	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
7	20240930	111252	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
8	20240930	101253	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
9	20240930	091157	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
10	20240927	161255	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
11	20240927	151303	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
12	20240927	141314	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
13	20240927	131257	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
14	20240927	121255	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
15	20240927	111257	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
16	20240927	101257	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
17	20240927	091302	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
18	20240926	161238	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
19	20240926	151245	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
20	20240926	141253	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
21	20240926	131234	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
22	20240926	121252	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
23	20240926	111251	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
24	20240926	101253	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
25	20240926	091249	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
26	20240925	161234	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
27	20240925	151246	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
28	20240925	141247	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
29	20240925	131239	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
30	20240925	121247	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
31	20240925	111243	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
32	20240925	101239	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
33	20240925	091253	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1651	1647	1646	1642	1641	1647	1642	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
34	20240924	161235	57	100.00	KONEX			N	N	N	N		N	1645	5	2	0.30	36285	22	0.00	1650	1650	1645	1886	1394	1640	1649.32	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
35	20240924	151238	57	100.00	KONEX			N	N	N	N		N	1645	5	2	0.30	36285	22	0.00	1650	1650	1645	1886	1394	1640	1649.32	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
36	20240924	141227	57	100.00	KONEX			N	N	N	N		N	1645	5	2	0.30	36285	22	0.00	1650	1650	1645	1886	1394	1640	1649.32	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
37	20240924	131236	57	100.00	KONEX			N	N	N	N		N	1645	5	2	0.30	36285	22	0.00	1650	1650	1645	1886	1394	1640	1649.32	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
38	20240924	121231	57	100.00	KONEX			N	N	N	N		N	1645	5	2	0.30	36285	22	0.00	1650	1650	1645	1886	1394	1640	1649.32	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
39	20240924	111239	57	100.00	KONEX			N	N	N	N		N	1645	5	2	0.30	36285	22	0.00	1650	1650	1645	1886	1394	1640	1649.32	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
40	20240924	101237	57	100.00	KONEX			N	N	N	N		N	1650	10	2	0.61	31350	19	0.00	1650	1650	1650	1886	1394	1640	1650.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
41	20240924	091240	57	100.00	KONEX			N	N	N	N		N	1650	10	2	0.61	31350	19	0.00	1650	1650	1650	1886	1394	1640	1650.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
42	20240923	161231	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
43	20240923	151235	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
44	20240923	141241	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
45	20240923	131236	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
46	20240923	121238	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
47	20240923	111235	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
48	20240923	101235	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
49	20240923	091236	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
50	20240913	161132	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
51	20240913	151144	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
52	20240913	141143	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
53	20240913	131138	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
54	20240913	121140	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
55	20240913	111144	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
56	20240913	101144	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
57	20240913	091148	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1800	1719	1557	1476	1314	1759	1516	45	245	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
58	20240912	161123	57	100.00	KONEX			N	N	N	N		N	1638	-2	5	-0.12	16983	12	0.00	1395	1638	1395	1886	1394	1640	1415.25	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.45	5.63	12	0.00	-368.00	291.00	4720	20231106	-65.30	1016	20240422	61.22	2935	-44.19	20240108	1016	61.22	20240422	4720	-65.30	20231106	1016	61.22	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
59	20240912	151138	57	100.00	KONEX			N	N	N	N		N	1395	-245	5	-14.94	15345	11	0.00	1395	1395	1395	1886	1394	1640	1395.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	127	-3.79	4.79	12	0.00	-368.00	291.00	4720	20231106	-70.44	1016	20240422	37.30	2935	-52.47	20240108	1016	37.30	20240422	4720	-70.44	20231106	1016	37.30	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
60	20240912	141144	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
61	20240912	131132	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
62	20240912	121131	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
63	20240912	111130	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
64	20240912	101133	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
65	20240912	091134	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1640	1640	1640	1640	1640	1640	1640	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
66	20240911	161111	57	100.00	KONEX			N	N	N	N		N	1640	-5	5	-0.30	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.46	5.64	12	0.00	-368.00	291.00	4720	20231106	-65.25	1016	20240422	61.42	2935	-44.12	20240108	1016	61.42	20240422	4720	-65.25	20231106	1016	61.42	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
67	20240911	151115	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
68	20240911	141120	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
69	20240911	131114	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
70	20240911	121119	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
71	20240911	111109	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
72	20240911	101103	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
73	20240911	091121	57	100.00	KONEX			N	N	N	N		N	1645	0	3	0.00	0	0	0.00	0	0	0	1891	1399	1645	0.00	0.00	0	0	1645	1645	1645	1645	1645	1645	1645	45	246	500	980	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
74	20240910	161106	57	100.00	KONEX			N	N	N	N		N	1645	-5	5	-0.30	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	149	-4.47	5.65	12	0.00	-368.00	291.00	4720	20231106	-65.15	1016	20240422	61.91	2935	-43.95	20240108	1016	61.91	20240422	4720	-65.15	20231106	1016	61.91	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
75	20240910	151119	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
76	20240910	141110	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
77	20240910	131111	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
78	20240910	121109	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
79	20240910	111107	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
80	20240910	101111	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
81	20240910	091108	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
82	20240909	161047	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
83	20240909	151100	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
84	20240909	141100	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
85	20240909	131057	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
86	20240909	121051	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
87	20240909	111053	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
88	20240909	101055	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
89	20240909	091049	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	45	247	500	990	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
90	20240906	161034	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	150	-4.48	5.67	12	0.00	-368.00	291.00	4720	20231106	-65.04	1016	20240422	62.40	2935	-43.78	20240108	1016	62.40	20240422	4720	-65.04	20231106	1016	62.40	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
91	20240906	151052	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
92	20240906	141102	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
93	20240906	131053	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
94	20240906	121054	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
95	20240906	111055	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
96	20240906	101049	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
97	20240906	091053	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
98	20240905	161033	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
99	20240905	151052	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
100	20240905	141046	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
101	20240905	131046	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
102	20240905	121047	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
103	20240905	111042	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
104	20240905	101043	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	8500	5	500.00	1700	1700	1700	1955	1445	1700	1700.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
105	20240905	091050	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	45	255	500	1020	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
106	20240904	161023	57	100.00	KONEX			N	N	N	N		N	1700	205	2	13.71	1700	1	100.00	1700	1700	1700	1719	1271	1495	1700.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
107	20240904	151033	57	100.00	KONEX			N	N	N	N		N	1700	205	2	13.71	1700	1	100.00	1700	1700	1700	1719	1271	1495	1700.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	154	-4.62	5.84	12	0.00	-368.00	291.00	4720	20231106	-63.98	1016	20240422	67.32	2935	-42.08	20240108	1016	67.32	20240422	4720	-63.98	20231106	1016	67.32	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
108	20240904	141036	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
109	20240904	131033	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
110	20240904	121031	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
111	20240904	111027	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
112	20240904	101028	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
113	20240904	091035	57	100.00	KONEX			N	N	N	N		N	1495	0	3	0.00	0	0	0.00	0	0	0	1719	1271	1495	0.00	0.00	0	0	1495	1495	1495	1495	1495	1495	1495	45	224	500	890	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
114	20240903	161015	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
115	20240903	151025	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
116	20240903	141024	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
117	20240903	131025	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
118	20240903	121013	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
119	20240903	111012	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
120	20240903	101011	57	100.00	KONEX			N	N	N	N		N	1495	-5	5	-0.33	1495	1	1.00	1495	1495	1495	1725	1275	1500	1495.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.06	5.14	12	0.00	-368.00	291.00	4720	20231106	-68.33	1016	20240422	47.15	2935	-49.06	20240108	1016	47.15	20240422	4720	-68.33	20231106	1016	47.15	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
121	20240903	091015	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	45	225	500	900	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	4720	20231106	-68.22	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	4720	-68.22	20231106	1016	47.64	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
122	20240902	161004	57	100.00	KONEX			N	N	N	N		N	1500	-190	5	-11.24	150000	100	0.00	1500	1500	1500	1943	1437	1690	1500.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	136	-4.08	5.15	12	0.00	-368.00	291.00	4720	20231106	-68.22	1016	20240422	47.64	2935	-48.89	20240108	1016	47.64	20240422	4720	-68.22	20231106	1016	47.64	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
123	20240902	151020	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
124	20240902	141016	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
125	20240902	131013	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
126	20240902	121018	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
127	20240902	111005	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
128	20240902	101004	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N
129	20240902	091000	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	45	253	500	1010	1	1	9087297	154	-4.59	5.81	12	0.00	-368.00	291.00	4720	20231106	-64.19	1016	20240422	66.34	2935	-42.42	20240108	1016	66.34	20240422	4720	-64.19	20231106	1016	66.34	20240422	0.00	N	390110	500	45 억		0	N	N	0	N	00	N