KissMeData/116100/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	160823	57	100.00	KONEX			N	N	N	N		N	1415	-249	4	-14.96	396682	280	64.67	1415	1897	1415	1913	1415	1664	1416.72	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240930	150836	57	100.00	KONEX			N	N	N	N		N	1415	-249	4	-14.96	14150	10	2.31	1415	1415	1415	1913	1415	1664	1415.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	88	26.20	0.49	12	0.00	54.00	2863.00	2195	20240726	-35.54	900	20240103	57.22	2195	-35.54	20240726	900	57.22	20240103	2195	-35.54	20240726	900	57.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240930	140833	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	104	30.81	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240930	130830	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	104	30.81	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240930	120828	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	104	30.81	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240930	110826	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	104	30.81	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240930	100824	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	104	30.81	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240930	090751	57	100.00	KONEX			N	N	N	N		N	1664	0	3	0.00	0	0	0.00	0	0	0	1913	1415	1664	0.00	0.00	0	0	1951	1807	1520	1376	1089	1879	1448	31	249	500	990	1	1	6239986	104	30.81	0.58	12	0.00	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240927	160832	57	100.00	KONEX			N	N	N	N		N	1664	214	2	14.76	534677	433	941.30	1233	1664	1233	1667	1233	1450	1234.82	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	104	30.81	0.58	12	0.01	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240927	150833	57	100.00	KONEX			N	N	N	N		N	1664	214	2	14.76	534677	433	941.30	1233	1664	1233	1667	1233	1450	1234.82	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	104	30.81	0.58	12	0.01	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240927	140839	57	100.00	KONEX			N	N	N	N		N	1664	214	2	14.76	534677	433	941.30	1233	1664	1233	1667	1233	1450	1234.82	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	104	30.81	0.58	12	0.01	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240927	130832	57	100.00	KONEX			N	N	N	N		N	1664	214	2	14.76	534677	433	941.30	1233	1664	1233	1667	1233	1450	1234.82	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	104	30.81	0.58	12	0.01	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240927	120828	57	100.00	KONEX			N	N	N	N		N	1664	214	2	14.76	534677	433	941.30	1233	1664	1233	1667	1233	1450	1234.82	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	104	30.81	0.58	12	0.01	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240927	110831	57	100.00	KONEX			N	N	N	N		N	1664	214	2	14.76	534677	433	941.30	1233	1664	1233	1667	1233	1450	1234.82	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	104	30.81	0.58	12	0.01	54.00	2863.00	2195	20240726	-24.19	900	20240103	84.89	2195	-24.19	20240726	900	84.89	20240103	2195	-24.19	20240726	900	84.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240927	100829	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	38223	31	67.39	1233	1233	1233	1667	1233	1450	1233.00	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	77	22.83	0.43	12	0.00	54.00	2863.00	2195	20240726	-43.83	900	20240103	37.00	2195	-43.83	20240726	900	37.00	20240103	2195	-43.83	20240726	900	37.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240927	090832	57	100.00	KONEX			N	N	N	N		N	1233	-217	4	-14.97	38223	31	67.39	1233	1233	1233	1667	1233	1450	1233.00	0.00	0	0	1732	1591	1351	1210	970	1471	1090	31	217	500	870	1	1	6239986	77	22.83	0.43	12	0.00	54.00	2863.00	2195	20240726	-43.83	900	20240103	37.00	2195	-43.83	20240726	900	37.00	20240103	2195	-43.83	20240726	900	37.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240926	160816	57	100.00	KONEX			N	N	N	N		N	1450	151	2	11.62	56612	46	50.55	1492	1492	1111	1493	1105	1299	1230.70	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	90	26.85	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.94	900	20240103	61.11	2195	-33.94	20240726	900	61.11	20240103	2195	-33.94	20240726	900	61.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240926	150818	57	100.00	KONEX			N	N	N	N		N	1490	191	2	14.70	36312	32	35.16	1492	1492	1111	1493	1105	1299	1134.75	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.12	900	20240103	65.56	2195	-32.12	20240726	900	65.56	20240103	2195	-32.12	20240726	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240926	140825	57	100.00	KONEX			N	N	N	N		N	1490	191	2	14.70	36312	32	35.16	1492	1492	1111	1493	1105	1299	1134.75	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.12	900	20240103	65.56	2195	-32.12	20240726	900	65.56	20240103	2195	-32.12	20240726	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240926	130824	57	100.00	KONEX			N	N	N	N		N	1490	191	2	14.70	36312	32	35.16	1492	1492	1111	1493	1105	1299	1134.75	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.12	900	20240103	65.56	2195	-32.12	20240726	900	65.56	20240103	2195	-32.12	20240726	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240926	120827	57	100.00	KONEX			N	N	N	N		N	1490	191	2	14.70	36312	32	35.16	1492	1492	1111	1493	1105	1299	1134.75	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.12	900	20240103	65.56	2195	-32.12	20240726	900	65.56	20240103	2195	-32.12	20240726	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240926	110825	57	100.00	KONEX			N	N	N	N		N	1490	191	2	14.70	36312	32	35.16	1492	1492	1111	1493	1105	1299	1134.75	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.12	900	20240103	65.56	2195	-32.12	20240726	900	65.56	20240103	2195	-32.12	20240726	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240926	100827	57	100.00	KONEX			N	N	N	N		N	1490	191	2	14.70	36312	32	35.16	1492	1492	1111	1493	1105	1299	1134.75	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	93	27.59	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.12	900	20240103	65.56	2195	-32.12	20240726	900	65.56	20240103	2195	-32.12	20240726	900	65.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240926	090824	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1535	1416	1203	1084	871	1310	978	31	194	500	770	1	1	6239986	81	24.06	0.45	12	0.00	54.00	2863.00	2195	20240726	-40.82	900	20240103	44.33	2195	-40.82	20240726	900	44.33	20240103	2195	-40.82	20240726	900	44.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240925	160815	57	100.00	KONEX			N	N	N	N		N	1299	148	2	12.86	106996	91	2.90	1322	1322	990	1323	979	1151	1175.78	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	81	24.06	0.45	12	0.00	54.00	2863.00	2195	20240726	-40.82	900	20240103	44.33	2195	-40.82	20240726	900	44.33	20240103	2195	-40.82	20240726	900	44.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240925	150822	57	100.00	KONEX			N	N	N	N		N	1299	148	2	12.86	94006	81	2.58	1322	1322	990	1323	979	1151	1160.57	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	81	24.06	0.45	12	0.00	54.00	2863.00	2195	20240726	-40.82	900	20240103	44.33	2195	-40.82	20240726	900	44.33	20240103	2195	-40.82	20240726	900	44.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240925	140823	57	100.00	KONEX			N	N	N	N		N	1299	148	2	12.86	94006	81	2.58	1322	1322	990	1323	979	1151	1160.57	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	81	24.06	0.45	12	0.00	54.00	2863.00	2195	20240726	-40.82	900	20240103	44.33	2195	-40.82	20240726	900	44.33	20240103	2195	-40.82	20240726	900	44.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240925	130822	57	100.00	KONEX			N	N	N	N		N	1299	148	2	12.86	94006	81	2.58	1322	1322	990	1323	979	1151	1160.57	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	81	24.06	0.45	12	0.00	54.00	2863.00	2195	20240726	-40.82	900	20240103	44.33	2195	-40.82	20240726	900	44.33	20240103	2195	-40.82	20240726	900	44.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240925	120823	57	100.00	KONEX			N	N	N	N		N	1322	171	2	14.86	68026	61	1.94	1322	1322	990	1323	979	1151	1115.18	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	82	24.48	0.46	12	0.00	54.00	2863.00	2195	20240726	-39.77	900	20240103	46.89	2195	-39.77	20240726	900	46.89	20240103	2195	-39.77	20240726	900	46.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240925	110819	57	100.00	KONEX			N	N	N	N		N	1322	171	2	14.86	68026	61	1.94	1322	1322	990	1323	979	1151	1115.18	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	82	24.48	0.46	12	0.00	54.00	2863.00	2195	20240726	-39.77	900	20240103	46.89	2195	-39.77	20240726	900	46.89	20240103	2195	-39.77	20240726	900	46.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240925	100819	57	100.00	KONEX			N	N	N	N		N	1322	171	2	14.86	68026	61	1.94	1322	1322	990	1323	979	1151	1115.18	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	82	24.48	0.46	12	0.00	54.00	2863.00	2195	20240726	-39.77	900	20240103	46.89	2195	-39.77	20240726	900	46.89	20240103	2195	-39.77	20240726	900	46.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240925	090825	57	100.00	KONEX			N	N	N	N		N	1151	0	3	0.00	0	0	0.00	0	0	0	1323	979	1151	0.00	0.00	0	0	1409	1279	1215	1085	1021	1248	1054	31	172	500	690	1	1	6239986	72	21.31	0.40	12	0.00	54.00	2863.00	2195	20240726	-47.56	900	20240103	27.89	2195	-47.56	20240726	900	27.89	20240103	2195	-47.56	20240726	900	27.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240924	160815	57	100.00	KONEX			N	N	N	N		N	1151	-194	5	-14.42	3625546	3143	1796.00	1153	1345	1151	1546	1144	1345	1153.53	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	72	21.31	0.40	12	0.05	54.00	2863.00	2195	20240726	-47.56	900	20240103	27.89	2195	-47.56	20240726	900	27.89	20240103	2195	-47.56	20240726	900	27.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240924	150817	57	100.00	KONEX			N	N	N	N		N	1330	-15	5	-1.12	3524258	3055	1745.71	1153	1345	1151	1546	1144	1345	1153.60	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	83	24.63	0.46	12	0.05	54.00	2863.00	2195	20240726	-39.41	900	20240103	47.78	2195	-39.41	20240726	900	47.78	20240103	2195	-39.41	20240726	900	47.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240924	140808	57	100.00	KONEX			N	N	N	N		N	1153	-192	5	-14.28	2306	2	1.14	1153	1153	1153	1546	1144	1345	1153.00	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	72	21.35	0.40	12	0.00	54.00	2863.00	2195	20240726	-47.47	900	20240103	28.11	2195	-47.47	20240726	900	28.11	20240103	2195	-47.47	20240726	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240924	130815	57	100.00	KONEX			N	N	N	N		N	1153	-192	5	-14.28	2306	2	1.14	1153	1153	1153	1546	1144	1345	1153.00	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	72	21.35	0.40	12	0.00	54.00	2863.00	2195	20240726	-47.47	900	20240103	28.11	2195	-47.47	20240726	900	28.11	20240103	2195	-47.47	20240726	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240924	120809	57	100.00	KONEX			N	N	N	N		N	1153	-192	5	-14.28	2306	2	1.14	1153	1153	1153	1546	1144	1345	1153.00	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	72	21.35	0.40	12	0.00	54.00	2863.00	2195	20240726	-47.47	900	20240103	28.11	2195	-47.47	20240726	900	28.11	20240103	2195	-47.47	20240726	900	28.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240924	110816	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	0	0	0.00	0	0	0	1546	1144	1345	0.00	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	84	24.91	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.72	900	20240103	49.44	2195	-38.72	20240726	900	49.44	20240103	2195	-38.72	20240726	900	49.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240924	100816	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	0	0	0.00	0	0	0	1546	1144	1345	0.00	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	84	24.91	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.72	900	20240103	49.44	2195	-38.72	20240726	900	49.44	20240103	2195	-38.72	20240726	900	49.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240924	090817	57	100.00	KONEX			N	N	N	N		N	1345	0	3	0.00	0	0	0.00	0	0	0	1546	1144	1345	0.00	0.00	0	0	1346	1345	1344	1343	1342	1346	1344	31	201	500	800	1	1	6239986	84	24.91	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.72	900	20240103	49.44	2195	-38.72	20240726	900	49.44	20240103	2195	-38.72	20240726	900	49.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240923	160812	57	100.00	KONEX			N	N	N	N		N	1345	-233	5	-14.77	235315	175	221.52	1343	1345	1343	1814	1342	1578	1344.66	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.91	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.72	900	20240103	49.44	2195	-38.72	20240726	900	49.44	20240103	2195	-38.72	20240726	900	49.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240923	150815	57	100.00	KONEX			N	N	N	N		N	1345	-233	5	-14.77	215140	160	202.53	1343	1345	1343	1814	1342	1578	1344.62	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.91	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.72	900	20240103	49.44	2195	-38.72	20240726	900	49.44	20240103	2195	-38.72	20240726	900	49.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240923	140819	57	100.00	KONEX			N	N	N	N		N	1345	-233	5	-14.77	60465	45	56.96	1343	1345	1343	1814	1342	1578	1343.67	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.91	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.72	900	20240103	49.44	2195	-38.72	20240726	900	49.44	20240103	2195	-38.72	20240726	900	49.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240923	130815	57	100.00	KONEX			N	N	N	N		N	1343	-235	5	-14.89	40290	30	37.97	1343	1343	1343	1814	1342	1578	1343.00	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240923	120815	57	100.00	KONEX			N	N	N	N		N	1343	-235	5	-14.89	40290	30	37.97	1343	1343	1343	1814	1342	1578	1343.00	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240923	110816	57	100.00	KONEX			N	N	N	N		N	1343	-235	5	-14.89	40290	30	37.97	1343	1343	1343	1814	1342	1578	1343.00	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240923	100814	57	100.00	KONEX			N	N	N	N		N	1343	-235	5	-14.89	40290	30	37.97	1343	1343	1343	1814	1342	1578	1343.00	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	84	24.87	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240923	090814	57	100.00	KONEX			N	N	N	N		N	1578	0	3	0.00	0	0	0.00	0	0	0	1814	1342	1578	0.00	0.00	0	0	1815	1696	1460	1341	1105	1756	1401	31	236	500	940	1	1	6239986	98	29.22	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.11	900	20240103	75.33	2195	-28.11	20240726	900	75.33	20240103	2195	-28.11	20240726	900	75.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240913	160734	57	100.00	KONEX			N	N	N	N		N	1690	220	1	14.97	1088757	738	9225.00	1469	1690	1469	1690	1250	1470	1475.28	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	105	31.30	0.59	12	0.01	54.00	2863.00	2195	20240726	-23.01	900	20240103	87.78	2195	-23.01	20240726	900	87.78	20240103	2195	-23.01	20240726	900	87.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240913	150741	57	100.00	KONEX			N	N	N	N		N	1470	0	3	0.00	1013910	690	8625.00	1469	1470	1469	1690	1250	1470	1469.43	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.22	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240913	140744	57	100.00	KONEX			N	N	N	N		N	1469	-1	5	-0.07	572910	390	4875.00	1469	1469	1469	1690	1250	1470	1469.00	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.20	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.08	900	20240103	63.22	2195	-33.08	20240726	900	63.22	20240103	2195	-33.08	20240726	900	63.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240913	130739	57	100.00	KONEX			N	N	N	N		N	1469	-1	5	-0.07	572910	390	4875.00	1469	1469	1469	1690	1250	1470	1469.00	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.20	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.08	900	20240103	63.22	2195	-33.08	20240726	900	63.22	20240103	2195	-33.08	20240726	900	63.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240913	120740	57	100.00	KONEX			N	N	N	N		N	1469	-1	5	-0.07	572910	390	4875.00	1469	1469	1469	1690	1250	1470	1469.00	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.20	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.08	900	20240103	63.22	2195	-33.08	20240726	900	63.22	20240103	2195	-33.08	20240726	900	63.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240913	110740	57	100.00	KONEX			N	N	N	N		N	1470	0	3	0.00	0	0	0.00	0	0	0	1690	1250	1470	0.00	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240913	100744	57	100.00	KONEX			N	N	N	N		N	1470	0	3	0.00	0	0	0.00	0	0	0	1690	1250	1470	0.00	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240913	090746	57	100.00	KONEX			N	N	N	N		N	1470	0	3	0.00	0	0	0.00	0	0	0	1690	1250	1470	0.00	0.00	0	0	1616	1543	1402	1329	1188	1472	1258	31	220	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240912	160729	57	100.00	KONEX			N	N	N	N		N	1470	-5	5	-0.34	11357	8	1.26	1475	1475	1261	1696	1254	1475	1419.62	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240912	150739	57	100.00	KONEX			N	N	N	N		N	1261	-214	5	-14.51	8417	6	0.94	1475	1475	1261	1696	1254	1475	1402.83	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	79	23.35	0.44	12	0.00	54.00	2863.00	2195	20240726	-42.55	900	20240103	40.11	2195	-42.55	20240726	900	40.11	20240103	2195	-42.55	20240726	900	40.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240912	140742	57	100.00	KONEX			N	N	N	N		N	1470	-5	5	-0.34	5895	4	0.63	1475	1475	1470	1696	1254	1475	1473.75	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240912	130737	57	100.00	KONEX			N	N	N	N		N	1470	-5	5	-0.34	5895	4	0.63	1475	1475	1470	1696	1254	1475	1473.75	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240912	120736	57	100.00	KONEX			N	N	N	N		N	1470	-5	5	-0.34	5895	4	0.63	1475	1475	1470	1696	1254	1475	1473.75	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.22	0.51	12	0.00	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240912	110734	57	100.00	KONEX			N	N	N	N		N	1475	0	3	0.00	4425	3	0.47	1475	1475	1475	1696	1254	1475	1475.00	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.31	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.80	900	20240103	63.89	2195	-32.80	20240726	900	63.89	20240103	2195	-32.80	20240726	900	63.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240912	100736	57	100.00	KONEX			N	N	N	N		N	1475	0	3	0.00	4425	3	0.47	1475	1475	1475	1696	1254	1475	1475.00	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.31	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.80	900	20240103	63.89	2195	-32.80	20240726	900	63.89	20240103	2195	-32.80	20240726	900	63.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240912	090736	57	100.00	KONEX			N	N	N	N		N	1475	0	3	0.00	0	0	0.00	0	0	0	1696	1254	1475	0.00	0.00	0	0	1761	1617	1386	1242	1011	1690	1315	31	221	500	880	1	1	6239986	92	27.31	0.52	12	0.00	54.00	2863.00	2195	20240726	-32.80	900	20240103	63.89	2195	-32.80	20240726	900	63.89	20240103	2195	-32.80	20240726	900	63.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240911	160720	57	100.00	KONEX			N	N	N	N		N	1475	132	2	9.83	919103	635	43.05	1347	1530	1155	1544	1142	1343	1447.41	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	92	27.31	0.52	12	0.01	54.00	2863.00	2195	20240726	-32.80	900	20240103	63.89	2195	-32.80	20240726	900	63.89	20240103	2195	-32.80	20240726	900	63.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240911	150725	57	100.00	KONEX			N	N	N	N		N	1470	127	2	9.46	910153	628	42.58	1347	1530	1155	1544	1142	1343	1449.29	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	92	27.22	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240911	140725	57	100.00	KONEX			N	N	N	N		N	1470	127	2	9.46	705823	489	33.15	1347	1530	1155	1544	1142	1343	1443.40	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	92	27.22	0.51	12	0.01	54.00	2863.00	2195	20240726	-33.03	900	20240103	63.33	2195	-33.03	20240726	900	63.33	20240103	2195	-33.03	20240726	900	63.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240911	130723	57	100.00	KONEX			N	N	N	N		N	1155	-188	5	-14.00	544123	379	25.69	1347	1530	1155	1544	1142	1343	1435.68	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	72	21.39	0.40	12	0.01	54.00	2863.00	2195	20240726	-47.38	900	20240103	28.33	2195	-47.38	20240726	900	28.33	20240103	2195	-47.38	20240726	900	28.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240911	120729	57	100.00	KONEX			N	N	N	N		N	1155	-188	5	-14.00	544123	379	25.69	1347	1530	1155	1544	1142	1343	1435.68	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	72	21.39	0.40	12	0.01	54.00	2863.00	2195	20240726	-47.38	900	20240103	28.33	2195	-47.38	20240726	900	28.33	20240103	2195	-47.38	20240726	900	28.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240911	110719	57	100.00	KONEX			N	N	N	N		N	1479	136	2	10.13	532573	369	25.02	1347	1530	1347	1544	1142	1343	1443.29	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	92	27.39	0.52	12	0.01	54.00	2863.00	2195	20240726	-32.62	900	20240103	64.33	2195	-32.62	20240726	900	64.33	20240103	2195	-32.62	20240726	900	64.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240911	100717	57	100.00	KONEX			N	N	N	N		N	1495	152	2	11.32	137725	102	6.92	1347	1530	1347	1544	1142	1343	1350.25	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	93	27.69	0.52	12	0.00	54.00	2863.00	2195	20240726	-31.89	900	20240103	66.11	2195	-31.89	20240726	900	66.11	20240103	2195	-31.89	20240726	900	66.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240911	090731	57	100.00	KONEX			N	N	N	N		N	1347	4	2	0.30	136230	101	6.85	1347	1530	1347	1544	1142	1343	1348.81	0.00	0	0	1659	1501	1422	1264	1185	1461	1224	31	201	500	800	1	1	6239986	84	24.94	0.47	12	0.00	54.00	2863.00	2195	20240726	-38.63	900	20240103	49.67	2195	-38.63	20240726	900	49.67	20240103	2195	-38.63	20240726	900	49.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240910	160721	57	100.00	KONEX			N	N	N	N		N	1343	-237	4	-15.00	2113993	1475	695.75	1343	1580	1343	1817	1343	1580	1433.22	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	84	24.87	0.47	12	0.02	54.00	2863.00	2195	20240726	-38.82	900	20240103	49.22	2195	-38.82	20240726	900	49.22	20240103	2195	-38.82	20240726	900	49.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240910	150727	57	100.00	KONEX			N	N	N	N		N	1344	-236	5	-14.94	1445781	978	461.32	1343	1580	1343	1817	1343	1580	1478.30	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	84	24.89	0.47	12	0.02	54.00	2863.00	2195	20240726	-38.77	900	20240103	49.33	2195	-38.77	20240726	900	49.33	20240103	2195	-38.77	20240726	900	49.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240910	140722	57	100.00	KONEX			N	N	N	N		N	1547	-33	5	-2.09	1028941	668	315.09	1343	1580	1343	1817	1343	1580	1540.33	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	97	28.65	0.54	12	0.01	54.00	2863.00	2195	20240726	-29.52	900	20240103	71.89	2195	-29.52	20240726	900	71.89	20240103	2195	-29.52	20240726	900	71.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240910	130720	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	16353	12	5.66	1343	1580	1343	1817	1343	1580	1362.75	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240910	120720	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	16353	12	5.66	1343	1580	1343	1817	1343	1580	1362.75	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240910	110719	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	16353	12	5.66	1343	1580	1343	1817	1343	1580	1362.75	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240910	100724	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	16353	12	5.66	1343	1580	1343	1817	1343	1580	1362.75	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240910	090720	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	16353	12	5.66	1343	1580	1343	1817	1343	1580	1362.75	0.00	0	0	2120	1850	1637	1367	1154	1985	1502	31	237	500	940	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240909	160706	57	100.00	KONEX			N	N	N	N		N	1580	-95	5	-5.67	303458	212	108.72	1430	1907	1424	1926	1424	1675	1431.41	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240909	150713	57	100.00	KONEX			N	N	N	N		N	1580	-95	5	-5.67	303458	212	108.72	1430	1907	1424	1926	1424	1675	1431.41	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	99	29.26	0.55	12	0.00	54.00	2863.00	2195	20240726	-28.02	900	20240103	75.56	2195	-28.02	20240726	900	75.56	20240103	2195	-28.02	20240726	900	75.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240909	140716	57	100.00	KONEX			N	N	N	N		N	1599	-76	5	-4.54	153626	107	54.87	1430	1907	1424	1926	1424	1675	1435.76	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240909	130711	57	100.00	KONEX			N	N	N	N		N	1599	-76	5	-4.54	153626	107	54.87	1430	1907	1424	1926	1424	1675	1435.76	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	100	29.61	0.56	12	0.00	54.00	2863.00	2195	20240726	-27.15	900	20240103	77.67	2195	-27.15	20240726	900	77.67	20240103	2195	-27.15	20240726	900	77.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240909	120709	57	100.00	KONEX			N	N	N	N		N	1907	232	2	13.85	144907	101	51.79	1430	1907	1430	1926	1424	1675	1434.72	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	119	35.31	0.67	12	0.00	54.00	2863.00	2195	20240726	-13.12	900	20240103	111.89	2195	-13.12	20240726	900	111.89	20240103	2195	-13.12	20240726	900	111.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240909	110709	57	100.00	KONEX			N	N	N	N		N	1907	232	2	13.85	144907	101	51.79	1430	1907	1430	1926	1424	1675	1434.72	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	119	35.31	0.67	12	0.00	54.00	2863.00	2195	20240726	-13.12	900	20240103	111.89	2195	-13.12	20240726	900	111.89	20240103	2195	-13.12	20240726	900	111.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240909	100714	57	100.00	KONEX			N	N	N	N		N	1907	232	2	13.85	144907	101	51.79	1430	1907	1430	1926	1424	1675	1434.72	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	119	35.31	0.67	12	0.00	54.00	2863.00	2195	20240726	-13.12	900	20240103	111.89	2195	-13.12	20240726	900	111.89	20240103	2195	-13.12	20240726	900	111.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240909	090709	57	100.00	KONEX			N	N	N	N		N	1907	232	2	13.85	144907	101	51.79	1430	1907	1430	1926	1424	1675	1434.72	0.00	0	0	1835	1755	1595	1515	1355	1795	1555	31	251	500	1000	1	1	6239986	119	35.31	0.67	12	0.00	54.00	2863.00	2195	20240726	-13.12	900	20240103	111.89	2195	-13.12	20240726	900	111.89	20240103	2195	-13.12	20240726	900	111.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240906	160659	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240906	150710	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240906	140715	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240906	130709	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240906	120711	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240906	110714	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240906	100708	57	100.00	KONEX			N	N	N	N		N	1675	-13	5	-0.77	280065	195	27.82	1435	1675	1435	1941	1435	1688	1436.23	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.02	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.69	900	20240103	86.11	2195	-23.69	20240726	900	86.11	20240103	2195	-23.69	20240726	900	86.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240906	090712	57	100.00	KONEX			N	N	N	N		N	1688	0	3	0.00	0	0	0.00	0	0	0	1941	1435	1688	0.00	0.00	0	0	1688	1688	1688	1688	1688	1688	1688	31	253	500	1010	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.10	900	20240103	87.56	2195	-23.10	20240726	900	87.56	20240103	2195	-23.10	20240726	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240905	160659	57	100.00	KONEX			N	N	N	N		N	1688	-297	4	-14.96	1183288	701	35050.00	1688	1688	1688	2280	1688	1985	1688.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	105	31.26	0.59	12	0.01	54.00	2863.00	2195	20240726	-23.10	900	20240103	87.56	2195	-23.10	20240726	900	87.56	20240103	2195	-23.10	20240726	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240905	150711	57	100.00	KONEX			N	N	N	N		N	1688	-297	4	-14.96	1115768	661	33050.00	1688	1688	1688	2280	1688	1985	1688.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	105	31.26	0.59	12	0.01	54.00	2863.00	2195	20240726	-23.10	900	20240103	87.56	2195	-23.10	20240726	900	87.56	20240103	2195	-23.10	20240726	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240905	140707	57	100.00	KONEX			N	N	N	N		N	1688	-297	4	-14.96	1688	1	50.00	1688	1688	1688	2280	1688	1985	1688.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.10	900	20240103	87.56	2195	-23.10	20240726	900	87.56	20240103	2195	-23.10	20240726	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240905	130709	57	100.00	KONEX			N	N	N	N		N	1688	-297	4	-14.96	1688	1	50.00	1688	1688	1688	2280	1688	1985	1688.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.10	900	20240103	87.56	2195	-23.10	20240726	900	87.56	20240103	2195	-23.10	20240726	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240905	120705	57	100.00	KONEX			N	N	N	N		N	1688	-297	4	-14.96	1688	1	50.00	1688	1688	1688	2280	1688	1985	1688.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2195	20240726	-23.10	900	20240103	87.56	2195	-23.10	20240726	900	87.56	20240103	2195	-23.10	20240726	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240905	110703	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240905	100703	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240905	090710	57	100.00	KONEX			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2280	1688	1985	0.00	0.00	0	0	2322	2153	1816	1647	1310	2238	1732	31	295	500	1190	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240904	160652	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240904	150658	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240904	140700	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240904	130658	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240904	120657	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240904	110654	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240904	100657	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240904	090659	57	100.00	KONEX			N	N	N	N		N	1985	245	2	14.08	3464	2	100.00	1479	1985	1479	2000	1479	1740	1732.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	124	36.76	0.69	12	0.00	54.00	2863.00	2195	20240726	-9.57	900	20240103	120.56	2195	-9.57	20240726	900	120.56	20240103	2195	-9.57	20240726	900	120.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240903	160648	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240903	150652	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240903	140654	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240903	130653	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240903	120644	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240903	110644	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240903	100645	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240903	090646	57	100.00	KONEX			N	N	N	N		N	1740	-305	4	-14.91	3480	2	22.22	1740	1740	1740	2350	1740	2045	1740.00	0.00	0	0	2493	2268	1950	1725	1407	2381	1838	31	305	500	1220	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2195	20240726	-20.73	900	20240103	93.33	2195	-20.73	20240726	900	93.33	20240103	2195	-20.73	20240726	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240902	160640	57	100.00	KONEX			N	N	N	N		N	2045	125	2	6.51	17739	9	450.00	1632	2175	1632	2205	1632	1920	1971.00	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	128	37.87	0.71	12	0.00	54.00	2863.00	2195	20240726	-6.83	900	20240103	127.22	2195	-6.83	20240726	900	127.22	20240103	2195	-6.83	20240726	900	127.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240902	150650	57	100.00	KONEX			N	N	N	N		N	2075	155	2	8.07	7514	4	200.00	1632	2175	1632	2205	1632	1920	1878.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	129	38.43	0.72	12	0.00	54.00	2863.00	2195	20240726	-5.47	900	20240103	130.56	2195	-5.47	20240726	900	130.56	20240103	2195	-5.47	20240726	900	130.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240902	140648	57	100.00	KONEX			N	N	N	N		N	2075	155	2	8.07	7514	4	200.00	1632	2175	1632	2205	1632	1920	1878.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	129	38.43	0.72	12	0.00	54.00	2863.00	2195	20240726	-5.47	900	20240103	130.56	2195	-5.47	20240726	900	130.56	20240103	2195	-5.47	20240726	900	130.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240902	130643	57	100.00	KONEX			N	N	N	N		N	2075	155	2	8.07	7514	4	200.00	1632	2175	1632	2205	1632	1920	1878.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	129	38.43	0.72	12	0.00	54.00	2863.00	2195	20240726	-5.47	900	20240103	130.56	2195	-5.47	20240726	900	130.56	20240103	2195	-5.47	20240726	900	130.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240902	120648	57	100.00	KONEX			N	N	N	N		N	2075	155	2	8.07	7514	4	200.00	1632	2175	1632	2205	1632	1920	1878.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	129	38.43	0.72	12	0.00	54.00	2863.00	2195	20240726	-5.47	900	20240103	130.56	2195	-5.47	20240726	900	130.56	20240103	2195	-5.47	20240726	900	130.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240902	110642	57	100.00	KONEX			N	N	N	N		N	2075	155	2	8.07	7514	4	200.00	1632	2175	1632	2205	1632	1920	1878.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	129	38.43	0.72	12	0.00	54.00	2863.00	2195	20240726	-5.47	900	20240103	130.56	2195	-5.47	20240726	900	130.56	20240103	2195	-5.47	20240726	900	130.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240902	100642	57	100.00	KONEX			N	N	N	N		N	2175	255	2	13.28	3807	2	100.00	1632	2175	1632	2205	1632	1920	1903.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	136	40.28	0.76	12	0.00	54.00	2863.00	2195	20240726	-0.91	900	20240103	141.67	2195	-0.91	20240726	900	141.67	20240103	2195	-0.91	20240726	900	141.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240902	090636	57	100.00	KONEX			N	N	N	N		N	2175	255	2	13.28	3807	2	100.00	1632	2175	1632	2205	1632	1920	1903.50	0.00	0	0	1953	1936	1928	1911	1903	1932	1907	31	285	500	1150	5	1	6239986	136	40.28	0.76	12	0.00	54.00	2863.00	2195	20240726	-0.91	900	20240103	141.67	2195	-0.91	20240726	900	141.67	20240103	2195	-0.91	20240726	900	141.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N