KissMeData/200580/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	160944	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4672980	471	150.48	10000	10000	9900	11730	8670	10200	9921.40	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	373	15.46	1.19	12	0.01	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
3	20240930	150956	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4672980	471	150.48	10000	10000	9900	11730	8670	10200	9921.40	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	373	15.46	1.19	12	0.01	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
4	20240930	140955	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4672980	471	150.48	10000	10000	9900	11730	8670	10200	9921.40	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	373	15.46	1.19	12	0.01	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
5	20240930	130951	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	4672980	471	150.48	10000	10000	9900	11730	8670	10200	9921.40	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	373	15.46	1.19	12	0.01	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
6	20240930	120947	57	100.00	KONEX			N	N	N	N		N	9900	-300	5	-2.94	4643000	468	149.52	10000	10000	9900	11730	8670	10200	9920.94	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	369	15.30	1.17	12	0.01	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
7	20240930	110946	57	100.00	KONEX			N	N	N	N		N	10000	-200	5	-1.96	980000	98	31.31	10000	10000	10000	11730	8670	10200	10000.00	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
8	20240930	100944	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	380	15.77	1.21	12	0.00	647.00	8433.00	13000	20240223	-21.54	9200	20240805	10.87	13000	-21.54	20240223	9200	10.87	20240805	13000	-21.54	20240223	9200	10.87	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
9	20240930	090905	57	100.00	KONEX			N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	11730	8670	10200	0.00	2.54	0	0	10360	10280	10120	10040	9880	10320	10080	19	1530	500	6730	10	1	3726079	380	15.77	1.21	12	0.00	647.00	8433.00	13000	20240223	-21.54	9200	20240805	10.87	13000	-21.54	20240223	9200	10.87	20240805	13000	-21.54	20240223	9200	10.87	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
10	20240927	160953	57	100.00	KONEX			N	N	N	N		N	10200	180	2	1.80	3125680	313	12.72	10000	10200	9960	11520	8520	10020	9986.20	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	380	15.77	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.54	9200	20240805	10.87	13000	-21.54	20240223	9200	10.87	20240805	13000	-21.54	20240223	9200	10.87	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
11	20240927	150954	57	100.00	KONEX			N	N	N	N		N	10200	180	2	1.80	3125680	313	12.72	10000	10200	9960	11520	8520	10020	9986.20	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	380	15.77	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.54	9200	20240805	10.87	13000	-21.54	20240223	9200	10.87	20240805	13000	-21.54	20240223	9200	10.87	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
12	20240927	141002	57	100.00	KONEX			N	N	N	N		N	10200	180	2	1.80	3125680	313	12.72	10000	10200	9960	11520	8520	10020	9986.20	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	380	15.77	1.21	12	0.01	647.00	8433.00	13000	20240223	-21.54	9200	20240805	10.87	13000	-21.54	20240223	9200	10.87	20240805	13000	-21.54	20240223	9200	10.87	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
13	20240927	130955	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	3115480	312	12.68	10000	10000	9960	11520	8520	10020	9985.51	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.01	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
14	20240927	120949	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	300000	30	1.22	10000	10000	10000	11520	8520	10020	10000.00	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
15	20240927	110953	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	300000	30	1.22	10000	10000	10000	11520	8520	10020	10000.00	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
16	20240927	100950	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	300000	30	1.22	10000	10000	10000	11520	8520	10020	10000.00	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
17	20240927	090953	57	100.00	KONEX			N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	11520	8520	10020	0.00	2.54	0	0	11340	10680	10340	9680	9340	11010	10010	19	1500	500	6610	10	1	3726079	373	15.49	1.19	12	0.00	647.00	8433.00	13000	20240223	-22.92	9200	20240805	8.91	13000	-22.92	20240223	9200	8.91	20240805	13000	-22.92	20240223	9200	8.91	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
18	20240926	160935	57	100.00	KONEX			N	N	N	N		N	10020	80	2	0.80	24753340	2460	872.34	10000	11000	10000	11430	8450	9940	10062.33	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	373	15.49	1.19	12	0.07	647.00	8433.00	13000	20240223	-22.92	9200	20240805	8.91	13000	-22.92	20240223	9200	8.91	20240805	13000	-22.92	20240223	9200	8.91	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
19	20240926	150938	57	100.00	KONEX			N	N	N	N		N	10010	70	2	0.70	24723280	2457	871.28	10000	11000	10000	11430	8450	9940	10062.39	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	373	15.47	1.19	12	0.07	647.00	8433.00	13000	20240223	-23.00	9200	20240805	8.80	13000	-23.00	20240223	9200	8.80	20240805	13000	-23.00	20240223	9200	8.80	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
20	20240926	140945	57	100.00	KONEX			N	N	N	N		N	10500	560	2	5.63	20812000	2066	732.62	10000	11000	10000	11430	8450	9940	10073.57	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	391	16.23	1.25	12	0.06	647.00	8433.00	13000	20240223	-19.23	9200	20240805	14.13	13000	-19.23	20240223	9200	14.13	20240805	13000	-19.23	20240223	9200	14.13	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
21	20240926	130943	57	100.00	KONEX			N	N	N	N		N	10000	60	2	0.60	16140000	1614	572.34	10000	10000	10000	11430	8450	9940	10000.00	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	373	15.46	1.19	12	0.04	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
22	20240926	120946	57	100.00	KONEX			N	N	N	N		N	10000	60	2	0.60	10000	1	0.35	10000	10000	10000	11430	8450	9940	10000.00	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
23	20240926	110946	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	370	15.36	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.54	9200	20240805	8.04	13000	-23.54	20240223	9200	8.04	20240805	13000	-23.54	20240223	9200	8.04	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
24	20240926	100947	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	370	15.36	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.54	9200	20240805	8.04	13000	-23.54	20240223	9200	8.04	20240805	13000	-23.54	20240223	9200	8.04	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
25	20240926	090943	57	100.00	KONEX			N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	11430	8450	9940	0.00	2.54	0	0	10053	9996	9933	9876	9813	9965	9845	19	1490	500	6560	10	1	3726079	370	15.36	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.54	9200	20240805	8.04	13000	-23.54	20240223	9200	8.04	20240805	13000	-23.54	20240223	9200	8.04	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
26	20240925	160934	57	100.00	KONEX			N	N	N	N		N	9940	30	2	0.30	2795490	282	185.53	9990	9990	9870	11390	8430	9910	9913.09	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	370	15.36	1.18	12	0.01	647.00	8433.00	13000	20240223	-23.54	9200	20240805	8.04	13000	-23.54	20240223	9200	8.04	20240805	13000	-23.54	20240223	9200	8.04	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
27	20240925	150941	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	1901590	192	126.32	9990	9990	9870	11390	8430	9910	9904.11	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	369	15.32	1.18	12	0.01	647.00	8433.00	13000	20240223	-23.77	9200	20240805	7.72	13000	-23.77	20240223	9200	7.72	20240805	13000	-23.77	20240223	9200	7.72	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
28	20240925	140942	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	1108790	112	73.68	9990	9990	9870	11390	8430	9910	9899.91	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	369	15.32	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.77	9200	20240805	7.72	13000	-23.77	20240223	9200	7.72	20240805	13000	-23.77	20240223	9200	7.72	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
29	20240925	130943	57	100.00	KONEX			N	N	N	N		N	9900	-10	5	-0.10	831310	84	55.26	9990	9990	9870	11390	8430	9910	9896.55	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	369	15.30	1.17	12	0.00	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
30	20240925	120942	57	100.00	KONEX			N	N	N	N		N	9990	80	2	0.81	9990	1	0.66	9990	9990	9990	11390	8430	9910	9990.00	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
31	20240925	110938	57	100.00	KONEX			N	N	N	N		N	9990	80	2	0.81	9990	1	0.66	9990	9990	9990	11390	8430	9910	9990.00	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
32	20240925	100935	57	100.00	KONEX			N	N	N	N		N	9990	80	2	0.81	9990	1	0.66	9990	9990	9990	11390	8430	9910	9990.00	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
33	20240925	090945	57	100.00	KONEX			N	N	N	N		N	9910	0	3	0.00	0	0	0.00	0	0	0	11390	8430	9910	0.00	2.54	0	0	10003	9956	9903	9856	9803	9930	9830	19	1480	500	6540	10	1	3726079	369	15.32	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.77	9200	20240805	7.72	13000	-23.77	20240223	9200	7.72	20240805	13000	-23.77	20240223	9200	7.72	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
34	20240924	160933	57	100.00	KONEX			N	N	N	N		N	9910	-60	5	-0.60	1504440	152	149.02	9950	9950	9850	11460	8480	9970	9897.63	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	369	15.32	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.77	9200	20240805	7.72	13000	-23.77	20240223	9200	7.72	20240805	13000	-23.77	20240223	9200	7.72	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
35	20240924	150934	57	100.00	KONEX			N	N	N	N		N	9900	-70	5	-0.70	624730	63	61.76	9950	9950	9900	11460	8480	9970	9916.35	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	369	15.30	1.17	12	0.00	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
36	20240924	140924	57	100.00	KONEX			N	N	N	N		N	9930	-40	5	-0.40	327730	33	32.35	9950	9950	9930	11460	8480	9970	9931.21	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	370	15.35	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.62	9200	20240805	7.93	13000	-23.62	20240223	9200	7.93	20240805	13000	-23.62	20240223	9200	7.93	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
37	20240924	130935	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	19900	2	1.96	9950	9950	9950	11460	8480	9970	9950.00	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	371	15.38	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.46	9200	20240805	8.15	13000	-23.46	20240223	9200	8.15	20240805	13000	-23.46	20240223	9200	8.15	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
38	20240924	120927	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	19900	2	1.96	9950	9950	9950	11460	8480	9970	9950.00	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	371	15.38	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.46	9200	20240805	8.15	13000	-23.46	20240223	9200	8.15	20240805	13000	-23.46	20240223	9200	8.15	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
39	20240924	110935	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	19900	2	1.96	9950	9950	9950	11460	8480	9970	9950.00	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	371	15.38	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.46	9200	20240805	8.15	13000	-23.46	20240223	9200	8.15	20240805	13000	-23.46	20240223	9200	8.15	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
40	20240924	100934	57	100.00	KONEX			N	N	N	N		N	9950	-20	5	-0.20	19900	2	1.96	9950	9950	9950	11460	8480	9970	9950.00	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	371	15.38	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.46	9200	20240805	8.15	13000	-23.46	20240223	9200	8.15	20240805	13000	-23.46	20240223	9200	8.15	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
41	20240924	090937	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	2.54	0	0	10050	10010	9930	9890	9810	10030	9910	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
42	20240923	160931	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	1004940	102	15.89	9850	9970	9850	11470	8490	9980	9852.35	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
43	20240923	150933	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	1004940	102	15.89	9850	9970	9850	11470	8490	9980	9852.35	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
44	20240923	140938	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	994970	101	15.73	9850	9970	9850	11470	8490	9980	9851.19	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
45	20240923	130934	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	994970	101	15.73	9850	9970	9850	11470	8490	9980	9851.19	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
46	20240923	120935	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	994970	101	15.73	9850	9970	9850	11470	8490	9980	9851.19	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
47	20240923	110934	57	100.00	KONEX			N	N	N	N		N	9970	-10	5	-0.10	994970	101	15.73	9850	9970	9850	11470	8490	9980	9851.19	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
48	20240923	100932	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	372	15.43	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.23	9200	20240805	8.48	13000	-23.23	20240223	9200	8.48	20240805	13000	-23.23	20240223	9200	8.48	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
49	20240923	090933	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	2.54	0	0	10140	10060	9930	9850	9720	10100	9890	19	1490	500	6580	10	1	3726079	372	15.43	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.23	9200	20240805	8.48	13000	-23.23	20240223	9200	8.48	20240805	13000	-23.23	20240223	9200	8.48	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
50	20240913	160847	57	100.00	KONEX			N	N	N	N		N	10450	120	2	1.16	3953750	401	13366.67	9890	10450	9850	11870	8790	10330	9859.73	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	389	16.15	1.24	12	0.01	647.00	8433.00	13000	20240223	-19.62	9200	20240805	13.59	13000	-19.62	20240223	9200	13.59	20240805	13000	-19.62	20240223	9200	13.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
51	20240913	150854	57	100.00	KONEX			N	N	N	N		N	9850	-480	5	-4.65	2948450	299	9966.67	9890	9890	9850	11870	8790	10330	9861.04	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	367	15.22	1.17	12	0.01	647.00	8433.00	13000	20240223	-24.23	9200	20240805	7.07	13000	-24.23	20240223	9200	7.07	20240805	13000	-24.23	20240223	9200	7.07	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
52	20240913	140858	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	11870	8790	10330	0.00	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
53	20240913	130851	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	11870	8790	10330	0.00	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
54	20240913	120852	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	11870	8790	10330	0.00	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
55	20240913	110852	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	11870	8790	10330	0.00	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
56	20240913	100856	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	11870	8790	10330	0.00	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
57	20240913	090859	57	100.00	KONEX			N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	11870	8790	10330	0.00	2.54	0	0	10856	10592	10226	9962	9596	10410	9780	19	1540	500	6810	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
58	20240912	160837	57	100.00	KONEX			N	N	N	N		N	10330	330	2	3.30	30680	3	150.00	10490	10490	9860	11500	8500	10000	10226.67	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
59	20240912	150851	57	100.00	KONEX			N	N	N	N		N	10330	330	2	3.30	30680	3	150.00	10490	10490	9860	11500	8500	10000	10226.67	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	385	15.97	1.22	12	0.00	647.00	8433.00	13000	20240223	-20.54	9200	20240805	12.28	13000	-20.54	20240223	9200	12.28	20240805	13000	-20.54	20240223	9200	12.28	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
60	20240912	140854	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	50.00	10490	10490	10490	11500	8500	10000	10490.00	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13000	20240223	-19.31	9200	20240805	14.02	13000	-19.31	20240223	9200	14.02	20240805	13000	-19.31	20240223	9200	14.02	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
61	20240912	130847	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	50.00	10490	10490	10490	11500	8500	10000	10490.00	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13000	20240223	-19.31	9200	20240805	14.02	13000	-19.31	20240223	9200	14.02	20240805	13000	-19.31	20240223	9200	14.02	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
62	20240912	120846	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	50.00	10490	10490	10490	11500	8500	10000	10490.00	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13000	20240223	-19.31	9200	20240805	14.02	13000	-19.31	20240223	9200	14.02	20240805	13000	-19.31	20240223	9200	14.02	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
63	20240912	110846	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	50.00	10490	10490	10490	11500	8500	10000	10490.00	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13000	20240223	-19.31	9200	20240805	14.02	13000	-19.31	20240223	9200	14.02	20240805	13000	-19.31	20240223	9200	14.02	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
64	20240912	100848	57	100.00	KONEX			N	N	N	N		N	10490	490	2	4.90	10490	1	50.00	10490	10490	10490	11500	8500	10000	10490.00	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	391	16.21	1.24	12	0.00	647.00	8433.00	13000	20240223	-19.31	9200	20240805	14.02	13000	-19.31	20240223	9200	14.02	20240805	13000	-19.31	20240223	9200	14.02	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
65	20240912	090848	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	2.54	0	0	10666	10332	10166	9832	9666	10250	9750	19	1500	500	6600	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
66	20240911	160828	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
67	20240911	150835	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
68	20240911	140837	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
69	20240911	130833	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
70	20240911	120838	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
71	20240911	110828	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
72	20240911	100825	57	100.00	KONEX			N	N	N	N		N	10000	30	2	0.30	20500	2	5.00	10500	10500	10000	11460	8480	9970	10250.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
73	20240911	090839	57	100.00	KONEX			N	N	N	N		N	10500	530	2	5.32	10500	1	2.50	10500	10500	10500	11460	8480	9970	10500.00	2.54	0	0	9970	9970	9970	9970	9970	9970	9970	19	1490	500	6580	10	1	3726079	391	16.23	1.25	12	0.00	647.00	8433.00	13000	20240223	-19.23	9200	20240805	14.13	13000	-19.23	20240223	9200	14.13	20240805	13000	-19.23	20240223	9200	14.13	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
74	20240910	160829	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	398800	40	12.70	9970	9970	9970	11460	8480	9970	9970.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
75	20240910	150838	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	398800	40	12.70	9970	9970	9970	11460	8480	9970	9970.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
76	20240910	140830	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	398800	40	12.70	9970	9970	9970	11460	8480	9970	9970.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
77	20240910	130829	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
78	20240910	120830	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
79	20240910	110829	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
80	20240910	100832	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
81	20240910	090829	57	100.00	KONEX			N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	11460	8480	9970	0.00	2.54	0	0	10090	10030	9930	9870	9770	9980	9820	19	1490	500	6580	10	1	3726079	371	15.41	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
82	20240909	160813	57	100.00	KONEX			N	N	N	N		N	9970	-20	5	-0.20	3127440	315	594.34	9980	9990	9830	11480	8500	9990	9928.38	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	371	15.41	1.18	12	0.01	647.00	8433.00	13000	20240223	-23.31	9200	20240805	8.37	13000	-23.31	20240223	9200	8.37	20240805	13000	-23.31	20240223	9200	8.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
83	20240909	150821	57	100.00	KONEX			N	N	N	N		N	9900	-90	5	-0.90	3087770	311	586.79	9980	9990	9830	11480	8500	9990	9928.52	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	369	15.30	1.17	12	0.01	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
84	20240909	140825	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	1107770	111	209.43	9980	9990	9830	11480	8500	9990	9979.91	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
85	20240909	130818	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	1107770	111	209.43	9980	9990	9830	11480	8500	9990	9979.91	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
86	20240909	120816	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	1107770	111	209.43	9980	9990	9830	11480	8500	9990	9979.91	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
87	20240909	110817	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	1107770	111	209.43	9980	9990	9830	11480	8500	9990	9979.91	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
88	20240909	100822	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	1078120	108	203.77	9980	9990	9980	11480	8500	9990	9982.59	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
89	20240909	090815	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	2.54	0	0	10670	10330	10160	9820	9650	10245	9735	19	1490	500	6590	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
90	20240906	160804	57	100.00	KONEX			N	N	N	N		N	9990	-30	5	-0.30	529990	53	353.33	10500	10500	9990	11520	8520	10020	9999.81	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
91	20240906	150816	57	100.00	KONEX			N	N	N	N		N	9990	-30	5	-0.30	430090	43	286.67	10500	10500	9990	11520	8520	10020	10002.09	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
92	20240906	140826	57	100.00	KONEX			N	N	N	N		N	9990	-30	5	-0.30	430090	43	286.67	10500	10500	9990	11520	8520	10020	10002.09	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
93	20240906	130817	57	100.00	KONEX			N	N	N	N		N	9990	-30	5	-0.30	30490	3	20.00	10500	10500	9990	11520	8520	10020	10163.33	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	372	15.44	1.18	12	0.00	647.00	8433.00	13000	20240223	-23.15	9200	20240805	8.59	13000	-23.15	20240223	9200	8.59	20240805	13000	-23.15	20240223	9200	8.59	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
94	20240906	120818	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	20500	2	13.33	10500	10500	10000	11520	8520	10020	10250.00	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
95	20240906	110820	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	20500	2	13.33	10500	10500	10000	11520	8520	10020	10250.00	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
96	20240906	100815	57	100.00	KONEX			N	N	N	N		N	10000	-20	5	-0.20	20500	2	13.33	10500	10500	10000	11520	8520	10020	10250.00	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	373	15.46	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.08	9200	20240805	8.70	13000	-23.08	20240223	9200	8.70	20240805	13000	-23.08	20240223	9200	8.70	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
97	20240906	090817	57	100.00	KONEX			N	N	N	N		N	10500	480	2	4.79	10500	1	6.67	10500	10500	10500	11520	8520	10020	10500.00	2.54	0	0	10026	10022	10016	10012	10006	10025	10015	19	1500	500	6610	10	1	3726079	391	16.23	1.25	12	0.00	647.00	8433.00	13000	20240223	-19.23	9200	20240805	14.13	13000	-19.23	20240223	9200	14.13	20240805	13000	-19.23	20240223	9200	14.13	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
98	20240905	160804	57	100.00	KONEX			N	N	N	N		N	10020	-20	5	-0.20	150160	15	125.00	10010	10020	10010	11540	8540	10040	10010.67	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	373	15.49	1.19	12	0.00	647.00	8433.00	13000	20240223	-22.92	9200	20240805	8.91	13000	-22.92	20240223	9200	8.91	20240805	13000	-22.92	20240223	9200	8.91	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
99	20240905	150818	57	100.00	KONEX			N	N	N	N		N	10010	-30	5	-0.30	140140	14	116.67	10010	10010	10010	11540	8540	10040	10010.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	373	15.47	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.00	9200	20240805	8.80	13000	-23.00	20240223	9200	8.80	20240805	13000	-23.00	20240223	9200	8.80	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
100	20240905	140813	57	100.00	KONEX			N	N	N	N		N	10010	-30	5	-0.30	140140	14	116.67	10010	10010	10010	11540	8540	10040	10010.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	373	15.47	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.00	9200	20240805	8.80	13000	-23.00	20240223	9200	8.80	20240805	13000	-23.00	20240223	9200	8.80	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
101	20240905	130814	57	100.00	KONEX			N	N	N	N		N	10010	-30	5	-0.30	140140	14	116.67	10010	10010	10010	11540	8540	10040	10010.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	373	15.47	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.00	9200	20240805	8.80	13000	-23.00	20240223	9200	8.80	20240805	13000	-23.00	20240223	9200	8.80	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
102	20240905	120812	57	100.00	KONEX			N	N	N	N		N	10010	-30	5	-0.30	140140	14	116.67	10010	10010	10010	11540	8540	10040	10010.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	373	15.47	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.00	9200	20240805	8.80	13000	-23.00	20240223	9200	8.80	20240805	13000	-23.00	20240223	9200	8.80	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
103	20240905	110810	57	100.00	KONEX			N	N	N	N		N	10010	-30	5	-0.30	140140	14	116.67	10010	10010	10010	11540	8540	10040	10010.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	373	15.47	1.19	12	0.00	647.00	8433.00	13000	20240223	-23.00	9200	20240805	8.80	13000	-23.00	20240223	9200	8.80	20240805	13000	-23.00	20240223	9200	8.80	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
104	20240905	100809	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	374	15.52	1.19	12	0.00	647.00	8433.00	13000	20240223	-22.77	9200	20240805	9.13	13000	-22.77	20240223	9200	9.13	20240805	13000	-22.77	20240223	9200	9.13	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
105	20240905	090817	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	2.54	0	0	10133	10086	9993	9946	9853	10110	9970	19	1500	500	6620	10	1	3726079	374	15.52	1.19	12	0.00	647.00	8433.00	13000	20240223	-22.77	9200	20240805	9.13	13000	-22.77	20240223	9200	9.13	20240805	13000	-22.77	20240223	9200	9.13	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
106	20240904	160757	57	100.00	KONEX			N	N	N	N		N	10040	-60	5	-0.59	118940	12	1.44	9900	10040	9900	11610	8590	10100	9911.67	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	374	15.52	1.19	12	0.00	647.00	8433.00	13000	20240223	-22.77	9200	20240805	9.13	13000	-22.77	20240223	9200	9.13	20240805	13000	-22.77	20240223	9200	9.13	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
107	20240904	150802	57	100.00	KONEX			N	N	N	N		N	9900	-200	5	-1.98	108900	11	1.32	9900	9900	9900	11610	8590	10100	9900.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	369	15.30	1.17	12	0.00	647.00	8433.00	13000	20240223	-23.85	9200	20240805	7.61	13000	-23.85	20240223	9200	7.61	20240805	13000	-23.85	20240223	9200	7.61	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
108	20240904	140806	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	376	15.61	1.20	12	0.00	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
109	20240904	130803	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	376	15.61	1.20	12	0.00	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
110	20240904	120801	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	376	15.61	1.20	12	0.00	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
111	20240904	110759	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	376	15.61	1.20	12	0.00	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
112	20240904	100801	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	376	15.61	1.20	12	0.00	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
113	20240904	090805	57	100.00	KONEX			N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	11610	8590	10100	0.00	2.54	0	0	10780	10440	10130	9790	9480	10285	9635	19	1510	500	6660	10	1	3726079	376	15.61	1.20	12	0.00	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
114	20240903	160750	57	100.00	KONEX			N	N	N	N		N	10100	290	2	2.96	8163820	831	78.92	10470	10470	9820	11280	8340	9810	9824.09	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	376	15.61	1.20	12	0.02	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
115	20240903	150757	57	100.00	KONEX			N	N	N	N		N	10100	290	2	2.96	8163820	831	78.92	10470	10470	9820	11280	8340	9810	9824.09	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	376	15.61	1.20	12	0.02	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
116	20240903	140759	57	100.00	KONEX			N	N	N	N		N	10100	290	2	2.96	8163820	831	78.92	10470	10470	9820	11280	8340	9810	9824.09	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	376	15.61	1.20	12	0.02	647.00	8433.00	13000	20240223	-22.31	9200	20240805	9.78	13000	-22.31	20240223	9200	9.78	20240805	13000	-22.31	20240223	9200	9.78	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
117	20240903	130758	57	100.00	KONEX			N	N	N	N		N	10150	340	2	3.47	533370	54	5.13	10470	10470	9820	11280	8340	9810	9877.22	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	378	15.69	1.20	12	0.00	647.00	8433.00	13000	20240223	-21.92	9200	20240805	10.33	13000	-21.92	20240223	9200	10.33	20240805	13000	-21.92	20240223	9200	10.33	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
118	20240903	120747	57	100.00	KONEX			N	N	N	N		N	10430	620	2	6.32	523220	53	5.03	10470	10470	9820	11280	8340	9810	9872.08	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	389	16.12	1.24	12	0.00	647.00	8433.00	13000	20240223	-19.77	9200	20240805	13.37	13000	-19.77	20240223	9200	13.37	20240805	13000	-19.77	20240223	9200	13.37	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
119	20240903	110747	57	100.00	KONEX			N	N	N	N		N	9850	40	2	0.41	512790	52	4.94	10470	10470	9820	11280	8340	9810	9861.35	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	367	15.22	1.17	12	0.00	647.00	8433.00	13000	20240223	-24.23	9200	20240805	7.07	13000	-24.23	20240223	9200	7.07	20240805	13000	-24.23	20240223	9200	7.07	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
120	20240903	100748	57	100.00	KONEX			N	N	N	N		N	9850	40	2	0.41	512790	52	4.94	10470	10470	9820	11280	8340	9810	9861.35	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	367	15.22	1.17	12	0.00	647.00	8433.00	13000	20240223	-24.23	9200	20240805	7.07	13000	-24.23	20240223	9200	7.07	20240805	13000	-24.23	20240223	9200	7.07	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
121	20240903	090749	57	100.00	KONEX			N	N	N	N		N	9820	10	2	0.10	20290	2	0.19	10470	10470	9820	11280	8340	9810	10145.00	2.54	0	0	11583	10696	10103	9216	8623	10400	8920	19	1470	500	6470	10	1	3726079	366	15.18	1.16	12	0.00	647.00	8433.00	13000	20240223	-24.46	9200	20240805	6.74	13000	-24.46	20240223	9200	6.74	20240805	13000	-24.46	20240223	9200	6.74	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
122	20240902	160742	57	100.00	KONEX			N	N	N	N		N	9810	-690	5	-6.57	10369780	1053	105300.00	10990	10990	9510	12070	8930	10500	9847.84	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	366	15.16	1.16	12	0.03	647.00	8433.00	13000	20240223	-24.54	9200	20240805	6.63	13000	-24.54	20240223	9200	6.63	20240805	13000	-24.54	20240223	9200	6.63	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
123	20240902	150754	57	100.00	KONEX			N	N	N	N		N	10380	-120	5	-1.14	10065670	1022	102200.00	10990	10990	9510	12070	8930	10500	9848.99	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13000	20240223	-20.15	9200	20240805	12.83	13000	-20.15	20240223	9200	12.83	20240805	13000	-20.15	20240223	9200	12.83	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
124	20240902	140751	57	100.00	KONEX			N	N	N	N		N	10380	-120	5	-1.14	10065670	1022	102200.00	10990	10990	9510	12070	8930	10500	9848.99	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13000	20240223	-20.15	9200	20240805	12.83	13000	-20.15	20240223	9200	12.83	20240805	13000	-20.15	20240223	9200	12.83	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
125	20240902	130747	57	100.00	KONEX			N	N	N	N		N	10380	-120	5	-1.14	10065670	1022	102200.00	10990	10990	9510	12070	8930	10500	9848.99	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	387	16.04	1.23	12	0.03	647.00	8433.00	13000	20240223	-20.15	9200	20240805	12.83	13000	-20.15	20240223	9200	12.83	20240805	13000	-20.15	20240223	9200	12.83	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
126	20240902	120751	57	100.00	KONEX			N	N	N	N		N	9920	-580	5	-5.52	8943390	908	90800.00	10990	10990	9510	12070	8930	10500	9849.55	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	370	15.33	1.18	12	0.02	647.00	8433.00	13000	20240223	-23.69	9200	20240805	7.83	13000	-23.69	20240223	9200	7.83	20240805	13000	-23.69	20240223	9200	7.83	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
127	20240902	110744	57	100.00	KONEX			N	N	N	N		N	10380	-120	5	-1.14	5920390	603	60300.00	10990	10990	9510	12070	8930	10500	9818.23	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	387	16.04	1.23	12	0.02	647.00	8433.00	13000	20240223	-20.15	9200	20240805	12.83	13000	-20.15	20240223	9200	12.83	20240805	13000	-20.15	20240223	9200	12.83	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
128	20240902	100742	57	100.00	KONEX			N	N	N	N		N	10980	480	2	4.57	1021970	102	10200.00	10990	10990	10000	12070	8930	10500	10019.31	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	409	16.97	1.30	12	0.00	647.00	8433.00	13000	20240223	-15.54	9200	20240805	19.35	13000	-15.54	20240223	9200	19.35	20240805	13000	-15.54	20240223	9200	19.35	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N
129	20240902	090738	57	100.00	KONEX			N	N	N	N		N	10990	490	2	4.67	10990	1	100.00	10990	10990	10990	12070	8930	10500	10990.00	2.54	0	0	10500	10500	10500	10500	10500	10500	10500	19	1570	500	6930	10	1	3726079	409	16.99	1.30	12	0.00	647.00	8433.00	13000	20240223	-15.46	9200	20240805	19.46	13000	-15.46	20240223	9200	19.46	20240805	13000	-15.46	20240223	9200	19.46	20240805	0.00	N	200580	500	18 억		94581	N	N	0	N	00	N