KissMeData/076340/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	160648	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20240930	150656	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20240930	140655	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20240930	130654	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20240930	120649	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20240930	110648	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20240930	100647	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	5500	1	5.00	5500	5500	5500	6320	4680	5500	5500.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20240930	090622	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5740	5620	5460	5340	5180	5680	5400	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20240927	160650	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	106840	20	0.00	5300	5580	5300	6320	4680	5500	5342.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20240927	150655	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	106840	20	0.00	5300	5580	5300	6320	4680	5500	5342.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20240927	140701	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	106840	20	0.00	5300	5580	5300	6320	4680	5500	5342.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20240927	130653	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	106840	20	0.00	5300	5580	5300	6320	4680	5500	5342.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20240927	120650	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	106840	20	0.00	5300	5580	5300	6320	4680	5500	5342.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20240927	110653	57	100.00	KONEX			N	N	N	N		N	5540	40	2	0.73	101340	19	0.00	5300	5580	5300	6320	4680	5500	5333.68	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	270	4.12	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.06	4810	20240516	15.18	7200	-23.06	20240214	4810	15.18	20240516	7200	-23.06	20240214	4810	15.18	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20240927	100653	57	100.00	KONEX			N	N	N	N		N	5310	-190	5	-3.45	95800	18	0.00	5300	5580	5300	6320	4680	5500	5322.22	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	259	3.95	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.25	4810	20240516	10.40	7200	-26.25	20240214	4810	10.40	20240516	7200	-26.25	20240214	4810	10.40	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20240927	090653	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	26500	5	0.00	5300	5300	5300	6320	4680	5500	5300.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	24	820	500	3300	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	7200	-26.39	20240214	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20240926	160641	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20240926	150641	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20240926	140649	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20240926	130648	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20240926	120650	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20240926	110648	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20240926	100649	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20240926	090646	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5700	5600	5490	5390	5280	5545	5335	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20240925	160640	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	27230	5	35.71	5590	5590	5380	6320	4680	5500	5446.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20240925	150646	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	7.14	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20240925	140648	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	7.14	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20240925	130647	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	7.14	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20240925	120645	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	7.14	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20240925	110643	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	7.14	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20240925	100646	57	100.00	KONEX			N	N	N	N		N	5590	90	2	1.64	5590	1	7.14	5590	5590	5590	6320	4680	5500	5590.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20240925	090647	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5600	5550	5450	5400	5300	5575	5425	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20240924	160640	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	75050	14	1.41	5350	5500	5350	6320	4680	5500	5360.71	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20240924	150642	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	75050	14	1.41	5350	5500	5350	6320	4680	5500	5360.71	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20240924	140641	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	75050	14	1.41	5350	5500	5350	6320	4680	5500	5360.71	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20240924	130640	57	100.00	KONEX			N	N	N	N		N	5350	-150	5	-2.73	69550	13	1.31	5350	5350	5350	6320	4680	5500	5350.00	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.69	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	7200	-25.69	20240214	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20240924	120639	57	100.00	KONEX			N	N	N	N		N	5350	-150	5	-2.73	69550	13	1.31	5350	5350	5350	6320	4680	5500	5350.00	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.69	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	7200	-25.69	20240214	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20240924	110641	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20240924	100640	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20240924	090641	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5866	5682	5416	5232	4966	5775	5325	24	820	500	3300	10	1	4871460	268	4.09	0.34	12	0.00	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20240923	160639	57	100.00	KONEX			N	N	N	N		N	5500	-170	5	-3.00	5141450	995	90.70	5400	5600	5150	6520	4820	5670	5167.29	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	268	4.09	0.34	12	0.02	1346.00	16385.00	7200	20240214	-23.61	4810	20240516	14.35	7200	-23.61	20240214	4810	14.35	20240516	7200	-23.61	20240214	4810	14.35	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20240923	150640	57	100.00	KONEX			N	N	N	N		N	5400	-270	5	-4.76	5130450	993	90.52	5400	5600	5150	6520	4820	5670	5166.62	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	263	4.01	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.00	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20240923	140645	57	100.00	KONEX			N	N	N	N		N	5400	-270	5	-4.76	5130450	993	90.52	5400	5600	5150	6520	4820	5670	5166.62	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	263	4.01	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.00	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20240923	130641	57	100.00	KONEX			N	N	N	N		N	5400	-270	5	-4.76	5130450	993	90.52	5400	5600	5150	6520	4820	5670	5166.62	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	263	4.01	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.00	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20240923	120639	57	100.00	KONEX			N	N	N	N		N	5400	-270	5	-4.76	5130450	993	90.52	5400	5600	5150	6520	4820	5670	5166.62	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	263	4.01	0.33	12	0.02	1346.00	16385.00	7200	20240214	-25.00	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20240923	110640	57	100.00	KONEX			N	N	N	N		N	5600	-70	5	-1.23	4979250	965	87.97	5400	5600	5150	6520	4820	5670	5159.84	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	273	4.16	0.34	12	0.02	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20240923	100639	57	100.00	KONEX			N	N	N	N		N	5600	-70	5	-1.23	4979250	965	87.97	5400	5600	5150	6520	4820	5670	5159.84	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	273	4.16	0.34	12	0.02	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20240923	090639	57	100.00	KONEX			N	N	N	N		N	5670	0	3	0.00	0	0	0.00	0	0	0	6520	4820	5670	0.00	0.00	0	0	6783	6226	5833	5276	4883	6030	5080	24	850	500	3400	10	1	4871460	276	4.21	0.35	12	0.00	1346.00	16385.00	7200	20240214	-21.25	4810	20240516	17.88	7200	-21.25	20240214	4810	17.88	20240516	7200	-21.25	20240214	4810	17.88	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20240913	160608	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4041450	698	34900.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20240913	150612	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4041450	698	34900.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20240913	140616	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4041450	698	34900.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20240913	130612	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4041450	698	34900.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20240913	120612	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4035660	697	34850.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20240913	110613	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4035660	697	34850.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20240913	100615	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	4035660	697	34850.00	5800	5800	5790	6650	4930	5790	5790.04	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.01	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20240913	090617	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20240912	160606	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20240912	150611	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20240912	140613	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20240912	130610	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20240912	120610	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20240912	110607	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20240912	100609	57	100.00	KONEX			N	N	N	N		N	5790	20	2	0.35	11580	2	4.88	5790	5790	5790	6630	4910	5770	5790.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20240912	090609	57	100.00	KONEX			N	N	N	N		N	5770	0	3	0.00	0	0	0.00	0	0	0	6630	4910	5770	0.00	0.00	0	0	5976	5872	5686	5582	5396	5925	5635	24	860	500	3460	10	1	4871460	281	4.29	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.86	4810	20240516	19.96	7200	-19.86	20240214	4810	19.96	20240516	7200	-19.86	20240214	4810	19.96	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20240911	160556	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	228510	41	186.36	5500	5790	5500	6650	4930	5790	5573.41	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	281	4.29	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.86	4810	20240516	19.96	7200	-19.86	20240214	4810	19.96	20240516	7200	-19.86	20240214	4810	19.96	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20240911	150600	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	216970	39	177.27	5500	5790	5500	6650	4930	5790	5563.33	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	281	4.29	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.86	4810	20240516	19.96	7200	-19.86	20240214	4810	19.96	20240516	7200	-19.86	20240214	4810	19.96	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20240911	140601	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	216970	39	177.27	5500	5790	5500	6650	4930	5790	5563.33	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	281	4.29	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.86	4810	20240516	19.96	7200	-19.86	20240214	4810	19.96	20240516	7200	-19.86	20240214	4810	19.96	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20240911	130600	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	216970	39	177.27	5500	5790	5500	6650	4930	5790	5563.33	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	281	4.29	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.86	4810	20240516	19.96	7200	-19.86	20240214	4810	19.96	20240516	7200	-19.86	20240214	4810	19.96	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20240911	120603	57	100.00	KONEX			N	N	N	N		N	5770	-20	5	-0.35	216970	39	177.27	5500	5790	5500	6650	4930	5790	5563.33	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	281	4.29	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.86	4810	20240516	19.96	7200	-19.86	20240214	4810	19.96	20240516	7200	-19.86	20240214	4810	19.96	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20240911	110555	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	66580	12	54.55	5500	5790	5500	6650	4930	5790	5548.33	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20240911	100555	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	66580	12	54.55	5500	5790	5500	6650	4930	5790	5548.33	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20240911	090605	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	6050	5920	5660	5530	5270	5985	5595	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20240910	160558	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	121580	22	38.60	5400	5790	5400	6670	4930	5800	5526.36	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20240910	150601	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	115790	21	36.84	5400	5790	5400	6670	4930	5800	5513.81	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20240910	140558	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	59790	11	19.30	5400	5790	5400	6670	4930	5800	5435.45	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20240910	130558	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	59790	11	19.30	5400	5790	5400	6670	4930	5800	5435.45	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20240910	120558	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	59790	11	19.30	5400	5790	5400	6670	4930	5800	5435.45	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20240910	110557	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20240910	100600	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20240910	090557	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6386	6092	5696	5402	5006	6240	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20240909	160547	57	100.00	KONEX			N	N	N	N		N	5800	-120	5	-2.03	315350	57	518.18	5600	5990	5300	6800	5040	5920	5532.46	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20240909	150550	57	100.00	KONEX			N	N	N	N		N	5800	-120	5	-2.03	315350	57	518.18	5600	5990	5300	6800	5040	5920	5532.46	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20240909	140554	57	100.00	KONEX			N	N	N	N		N	5800	-120	5	-2.03	315350	57	518.18	5600	5990	5300	6800	5040	5920	5532.46	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20240909	130551	57	100.00	KONEX			N	N	N	N		N	5800	-120	5	-2.03	315350	57	518.18	5600	5990	5300	6800	5040	5920	5532.46	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20240909	120548	57	100.00	KONEX			N	N	N	N		N	5980	60	2	1.01	171850	31	281.82	5600	5990	5300	6800	5040	5920	5543.55	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20240909	110549	57	100.00	KONEX			N	N	N	N		N	5980	60	2	1.01	171850	31	281.82	5600	5990	5300	6800	5040	5920	5543.55	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20240909	100553	57	100.00	KONEX			N	N	N	N		N	5980	60	2	1.01	171850	31	281.82	5600	5990	5300	6800	5040	5920	5543.55	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20240909	090548	57	100.00	KONEX			N	N	N	N		N	5600	-320	5	-5.41	16800	3	27.27	5600	5600	5600	6800	5040	5920	5600.00	0.00	0	0	6200	6060	5830	5690	5460	6130	5760	24	880	500	3550	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20240906	160541	57	100.00	KONEX			N	N	N	N		N	5920	-70	5	-1.17	63440	11	4.21	5600	5970	5600	6880	5100	5990	5767.27	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	288	4.40	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.78	4810	20240516	23.08	7200	-17.78	20240214	4810	23.08	20240516	7200	-17.78	20240214	4810	23.08	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20240906	150550	57	100.00	KONEX			N	N	N	N		N	5920	-70	5	-1.17	63440	11	4.21	5600	5970	5600	6880	5100	5990	5767.27	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	288	4.40	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.78	4810	20240516	23.08	7200	-17.78	20240214	4810	23.08	20240516	7200	-17.78	20240214	4810	23.08	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20240906	140552	57	100.00	KONEX			N	N	N	N		N	5650	-340	5	-5.68	57520	10	3.83	5600	5970	5600	6880	5100	5990	5752.00	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	275	4.20	0.34	12	0.00	1346.00	16385.00	7200	20240214	-21.53	4810	20240516	17.46	7200	-21.53	20240214	4810	17.46	20240516	7200	-21.53	20240214	4810	17.46	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20240906	130549	57	100.00	KONEX			N	N	N	N		N	5650	-340	5	-5.68	45900	8	3.07	5600	5900	5600	6880	5100	5990	5737.50	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	275	4.20	0.34	12	0.00	1346.00	16385.00	7200	20240214	-21.53	4810	20240516	17.46	7200	-21.53	20240214	4810	17.46	20240516	7200	-21.53	20240214	4810	17.46	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20240906	120550	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	17100	3	1.15	5600	5900	5600	6880	5100	5990	5700.00	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20240906	110553	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	17100	3	1.15	5600	5900	5600	6880	5100	5990	5700.00	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20240906	100548	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20240906	090551	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6250	6120	5860	5730	5470	6185	5795	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20240905	160541	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	1474840	261	1186.36	5800	5990	5600	6650	4930	5790	5650.73	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	292	4.45	0.37	12	0.01	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20240905	150549	57	100.00	KONEX			N	N	N	N		N	5600	-190	5	-3.28	163450	29	131.82	5800	5800	5600	6650	4930	5790	5636.21	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20240905	140546	57	100.00	KONEX			N	N	N	N		N	5600	-190	5	-3.28	163450	29	131.82	5800	5800	5600	6650	4930	5790	5636.21	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20240905	130550	57	100.00	KONEX			N	N	N	N		N	5600	-190	5	-3.28	163450	29	131.82	5800	5800	5600	6650	4930	5790	5636.21	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20240905	120545	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	5800	1	4.55	5800	5800	5800	6650	4930	5790	5800.00	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20240905	110542	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	5800	1	4.55	5800	5800	5800	6650	4930	5790	5800.00	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20240905	100544	57	100.00	KONEX			N	N	N	N		N	5800	10	2	0.17	5800	1	4.55	5800	5800	5800	6650	4930	5790	5800.00	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20240905	090548	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	6183	5986	5793	5596	5403	5890	5500	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20240904	160536	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	125780	22	146.67	5800	5990	5600	6650	4930	5790	5717.27	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20240904	150540	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	125780	22	146.67	5800	5990	5600	6650	4930	5790	5717.27	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20240904	140542	57	100.00	KONEX			N	N	N	N		N	5600	-190	5	-3.28	119990	21	140.00	5800	5990	5600	6650	4930	5790	5713.81	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20240904	130541	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	63990	11	73.33	5800	5990	5800	6650	4930	5790	5817.27	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20240904	120538	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	63990	11	73.33	5800	5990	5800	6650	4930	5790	5817.27	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20240904	110537	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	63990	11	73.33	5800	5990	5800	6650	4930	5790	5817.27	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20240904	100540	57	100.00	KONEX			N	N	N	N		N	5990	200	2	3.45	63990	11	73.33	5800	5990	5800	6650	4930	5790	5817.27	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20240904	090539	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	6196	5992	5796	5592	5396	5895	5495	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20240903	160532	57	100.00	KONEX			N	N	N	N		N	5790	-60	5	-1.03	84990	15	22.06	6000	6000	5600	6720	4980	5850	5666.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20240903	150537	57	100.00	KONEX			N	N	N	N		N	5600	-250	5	-4.27	79200	14	20.59	6000	6000	5600	6720	4980	5850	5657.14	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20240903	140538	57	100.00	KONEX			N	N	N	N		N	5600	-250	5	-4.27	67800	12	17.65	6000	6000	5600	6720	4980	5850	5650.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20240903	130537	57	100.00	KONEX			N	N	N	N		N	6000	150	2	2.56	6000	1	1.47	6000	6000	6000	6720	4980	5850	6000.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20240903	120530	57	100.00	KONEX			N	N	N	N		N	6000	150	2	2.56	6000	1	1.47	6000	6000	6000	6720	4980	5850	6000.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20240903	110528	57	100.00	KONEX			N	N	N	N		N	6000	150	2	2.56	6000	1	1.47	6000	6000	6000	6720	4980	5850	6000.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20240903	100529	57	100.00	KONEX			N	N	N	N		N	6000	150	2	2.56	6000	1	1.47	6000	6000	6000	6720	4980	5850	6000.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20240903	090530	57	100.00	KONEX			N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	6720	4980	5850	0.00	0.00	0	0	6050	5950	5800	5700	5550	6000	5750	24	870	500	3510	10	1	4871460	285	4.35	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.75	4810	20240516	21.62	7200	-18.75	20240214	4810	21.62	20240516	7200	-18.75	20240214	4810	21.62	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20240902	160526	57	100.00	KONEX			N	N	N	N		N	5850	50	2	0.86	385200	68	1700.00	5660	5900	5650	6670	4930	5800	5664.71	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	285	4.35	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.75	4810	20240516	21.62	7200	-18.75	20240214	4810	21.62	20240516	7200	-18.75	20240214	4810	21.62	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20240902	150534	57	100.00	KONEX			N	N	N	N		N	5660	-140	5	-2.41	96700	17	425.00	5660	5900	5660	6670	4930	5800	5688.24	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	276	4.21	0.35	12	0.00	1346.00	16385.00	7200	20240214	-21.39	4810	20240516	17.67	7200	-21.39	20240214	4810	17.67	20240516	7200	-21.39	20240214	4810	17.67	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20240902	140533	57	100.00	KONEX			N	N	N	N		N	5660	-140	5	-2.41	96700	17	425.00	5660	5900	5660	6670	4930	5800	5688.24	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	276	4.21	0.35	12	0.00	1346.00	16385.00	7200	20240214	-21.39	4810	20240516	17.67	7200	-21.39	20240214	4810	17.67	20240516	7200	-21.39	20240214	4810	17.67	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20240902	130529	57	100.00	KONEX			N	N	N	N		N	5660	-140	5	-2.41	85140	15	375.00	5660	5900	5660	6670	4930	5800	5676.00	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	276	4.21	0.35	12	0.00	1346.00	16385.00	7200	20240214	-21.39	4810	20240516	17.67	7200	-21.39	20240214	4810	17.67	20240516	7200	-21.39	20240214	4810	17.67	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20240902	120533	57	100.00	KONEX			N	N	N	N		N	5900	100	2	1.72	79480	14	350.00	5660	5900	5660	6670	4930	5800	5677.14	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.06	4810	20240516	22.66	7200	-18.06	20240214	4810	22.66	20240516	7200	-18.06	20240214	4810	22.66	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20240902	110529	57	100.00	KONEX			N	N	N	N		N	5660	-140	5	-2.41	73580	13	325.00	5660	5660	5660	6670	4930	5800	5660.00	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	276	4.21	0.35	12	0.00	1346.00	16385.00	7200	20240214	-21.39	4810	20240516	17.67	7200	-21.39	20240214	4810	17.67	20240516	7200	-21.39	20240214	4810	17.67	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20240902	100527	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20240902	090523	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6066	5932	5866	5732	5666	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N