KissMeData/302920/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	161137	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20240930	151153	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20240930	141154	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20240930	131147	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20240930	121143	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20240930	111141	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20240930	101142	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20240930	091051	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20240927	161147	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20240927	151151	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20240927	141200	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20240927	131144	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20240927	121144	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20240927	111148	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20240927	101146	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20240927	091149	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7500	7450	7350	7300	7200	7475	7325	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20240926	161128	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	3647400	501	0.00	7250	7400	7250	8390	6210	7300	7280.24	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20240926	151134	57	100.00	KONEX			N	N	N	N		N	7400	100	2	1.37	3647400	501	0.00	7250	7400	7250	8390	6210	7300	7280.24	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	337	-19.58	3.95	12	0.01	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20240926	141141	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20240926	131135	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20240926	121141	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20240926	111139	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20240926	101143	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20240926	091138	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7300	7300	7300	7300	7300	7300	7300	23	1090	500	4380	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20240925	161124	57	100.00	KONEX			N	N	N	N		N	7300	-180	5	-2.41	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	332	-19.31	3.90	12	0.00	-378.00	1874.00	19550	20231025	-62.66	4305	20240805	69.57	10490	-30.41	20240110	4305	69.57	20240805	19550	-62.66	20231025	4305	69.57	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20240925	151135	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20240925	141137	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20240925	131128	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20240925	121136	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20240925	111133	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20240925	101129	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20240925	091141	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20240924	161126	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20240924	151128	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20240924	141117	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20240924	131126	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20240924	121120	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20240924	111128	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20240924	101127	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20240924	091130	57	100.00	KONEX			N	N	N	N		N	7480	0	3	0.00	0	0	0.00	0	0	0	8600	6360	7480	0.00	0.00	0	0	7480	7480	7480	7480	7480	7480	7480	23	1120	500	4480	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20240923	161121	57	100.00	KONEX			N	N	N	N		N	7480	-30	5	-0.40	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	341	-19.79	3.99	12	0.00	-378.00	1874.00	19550	20231025	-61.74	4305	20240805	73.75	10490	-28.69	20240110	4305	73.75	20240805	19550	-61.74	20231025	4305	73.75	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20240923	151125	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20240923	141131	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20240923	131127	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20240923	121128	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20240923	111127	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20240923	101124	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20240923	091126	57	100.00	KONEX			N	N	N	N		N	7510	0	3	0.00	0	0	0.00	0	0	0	8630	6390	7510	0.00	0.00	0	0	7523	7516	7503	7496	7483	7520	7500	23	1120	500	4500	10	1	4552359	342	-19.87	4.01	12	0.00	-378.00	1874.00	19550	20231025	-61.59	4305	20240805	74.45	10490	-28.41	20240110	4305	74.45	20240805	19550	-61.59	20231025	4305	74.45	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20240913	161028	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20240913	151038	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20240913	141040	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20240913	131034	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20240913	121036	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20240913	111039	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20240913	101041	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20240913	091043	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	8466	7932	7666	7132	6866	7800	7000	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20240912	161019	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	239200	31	620.00	7600	8200	7400	8510	6290	7400	7716.13	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20240912	151034	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	239200	31	620.00	7600	8200	7400	8510	6290	7400	7716.13	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20240912	141039	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	125200	16	320.00	7600	8200	7600	8510	6290	7400	7825.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	373	-21.69	4.38	12	0.00	-378.00	1874.00	19550	20231025	-58.06	4305	20240805	90.48	10490	-21.83	20240110	4305	90.48	20240805	19550	-58.06	20231025	4305	90.48	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20240912	131029	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	125200	16	320.00	7600	8200	7600	8510	6290	7400	7825.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	373	-21.69	4.38	12	0.00	-378.00	1874.00	19550	20231025	-58.06	4305	20240805	90.48	10490	-21.83	20240110	4305	90.48	20240805	19550	-58.06	20231025	4305	90.48	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20240912	121028	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	125200	16	320.00	7600	8200	7600	8510	6290	7400	7825.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	373	-21.69	4.38	12	0.00	-378.00	1874.00	19550	20231025	-58.06	4305	20240805	90.48	10490	-21.83	20240110	4305	90.48	20240805	19550	-58.06	20231025	4305	90.48	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20240912	111027	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	125200	16	320.00	7600	8200	7600	8510	6290	7400	7825.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	373	-21.69	4.38	12	0.00	-378.00	1874.00	19550	20231025	-58.06	4305	20240805	90.48	10490	-21.83	20240110	4305	90.48	20240805	19550	-58.06	20231025	4305	90.48	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20240912	101030	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	125200	16	320.00	7600	8200	7600	8510	6290	7400	7825.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	373	-21.69	4.38	12	0.00	-378.00	1874.00	19550	20231025	-58.06	4305	20240805	90.48	10490	-21.83	20240110	4305	90.48	20240805	19550	-58.06	20231025	4305	90.48	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20240912	091030	57	100.00	KONEX			N	N	N	N		N	8200	800	2	10.81	125200	16	320.00	7600	8200	7600	8510	6290	7400	7825.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	23	1110	500	4440	10	1	4552359	373	-21.69	4.38	12	0.00	-378.00	1874.00	19550	20231025	-58.06	4305	20240805	90.48	10490	-21.83	20240110	4305	90.48	20240805	19550	-58.06	20231025	4305	90.48	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20240911	161007	57	100.00	KONEX			N	N	N	N		N	7400	-90	5	-1.20	37000	5	0.00	7400	7400	7400	8610	6370	7490	7400.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20240911	151014	57	100.00	KONEX			N	N	N	N		N	7400	-90	5	-1.20	37000	5	0.00	7400	7400	7400	8610	6370	7490	7400.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	337	-19.58	3.95	12	0.00	-378.00	1874.00	19550	20231025	-62.15	4305	20240805	71.89	10490	-29.46	20240110	4305	71.89	20240805	19550	-62.15	20231025	4305	71.89	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20240911	141017	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20240911	131013	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20240911	121017	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20240911	111007	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20240911	101002	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20240911	091019	57	100.00	KONEX			N	N	N	N		N	7490	0	3	0.00	0	0	0.00	0	0	0	8610	6370	7490	0.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	23	1120	500	4490	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20240910	161006	57	100.00	KONEX			N	N	N	N		N	7490	-110	5	-1.45	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	341	-19.81	4.00	12	0.00	-378.00	1874.00	19550	20231025	-61.69	4305	20240805	73.98	10490	-28.60	20240110	4305	73.98	20240805	19550	-61.69	20231025	4305	73.98	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20240910	151018	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20240910	141007	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20240910	131009	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20240910	121008	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20240910	111006	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20240910	101011	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20240910	091006	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	8400	8000	7600	7200	6800	8200	7400	23	1140	500	4560	10	1	4552359	346	-20.11	4.06	12	0.00	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20240909	160948	57	100.00	KONEX			N	N	N	N		N	7600	600	2	8.57	2172000	291	0.00	7200	8000	7200	8050	5950	7000	7463.92	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	346	-20.11	4.06	12	0.01	-378.00	1874.00	19550	20231025	-61.13	4305	20240805	76.54	10490	-27.55	20240110	4305	76.54	20240805	19550	-61.13	20231025	4305	76.54	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20240909	150959	57	100.00	KONEX			N	N	N	N		N	7800	800	2	11.43	2134000	286	0.00	7200	8000	7200	8050	5950	7000	7461.54	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	355	-20.63	4.16	12	0.01	-378.00	1874.00	19550	20231025	-60.10	4305	20240805	81.18	10490	-25.64	20240110	4305	81.18	20240805	19550	-60.10	20231025	4305	81.18	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20240909	141000	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2095000	281	0.00	7200	8000	7200	8050	5950	7000	7455.52	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20240909	130957	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2095000	281	0.00	7200	8000	7200	8050	5950	7000	7455.52	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20240909	120953	57	100.00	KONEX			N	N	N	N		N	8000	1000	2	14.29	2095000	281	0.00	7200	8000	7200	8050	5950	7000	7455.52	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	364	-21.16	4.27	12	0.01	-378.00	1874.00	19550	20231025	-59.08	4305	20240805	85.83	10490	-23.74	20240110	4305	85.83	20240805	19550	-59.08	20231025	4305	85.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20240909	110955	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20240909	100956	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20240909	090951	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20240906	160937	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20240906	150953	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20240906	141001	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20240906	130954	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20240906	120953	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20240906	110955	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20240906	100950	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20240906	090953	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20240905	160936	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20240905	150954	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20240905	140947	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20240905	130948	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20240905	120947	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20240905	110944	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20240905	100944	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20240905	090951	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	23	1050	500	4200	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20240904	160926	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	70000	10	4.33	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20240904	150935	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	70000	10	4.33	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	319	-18.52	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.19	4305	20240805	62.60	10490	-33.27	20240110	4305	62.60	20240805	19550	-64.19	20231025	4305	62.60	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20240904	140939	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20240904	130935	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20240904	120933	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20240904	110930	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20240904	100932	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20240904	090937	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7846	7522	7266	6942	6686	7395	6815	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20240903	160919	57	100.00	KONEX			N	N	N	N		N	7200	-390	5	-5.14	1740980	231	3850.00	7580	7590	7010	8720	6460	7590	7536.71	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	328	-19.05	3.84	12	0.01	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20240903	150928	57	100.00	KONEX			N	N	N	N		N	7200	-390	5	-5.14	1740980	231	3850.00	7580	7590	7010	8720	6460	7590	7536.71	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	328	-19.05	3.84	12	0.01	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20240903	140929	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	1704980	226	3766.67	7580	7590	7010	8720	6460	7590	7544.16	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20240903	130930	57	100.00	KONEX			N	N	N	N		N	7010	-580	5	-7.64	1608660	213	3550.00	7580	7590	7010	8720	6460	7590	7552.39	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	319	-18.54	3.74	12	0.00	-378.00	1874.00	19550	20231025	-64.14	4305	20240805	62.83	10490	-33.17	20240110	4305	62.83	20240805	19550	-64.14	20231025	4305	62.83	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20240903	120917	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	1523590	201	3350.00	7580	7590	7580	8720	6460	7590	7580.05	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20240903	110917	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	1523590	201	3350.00	7580	7590	7580	8720	6460	7590	7580.05	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20240903	100916	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	1523590	201	3350.00	7580	7590	7580	8720	6460	7590	7580.05	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20240903	090919	57	100.00	KONEX			N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	8720	6460	7590	0.00	0.00	0	0	7716	7652	7526	7462	7336	7685	7495	23	1130	500	4550	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20240902	160910	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20240902	150923	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20240902	140921	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20240902	130917	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20240902	120921	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20240902	110911	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20240902	100911	57	100.00	KONEX			N	N	N	N		N	7590	390	2	5.42	44590	6	0.00	7400	7590	7400	8280	6120	7200	7431.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	346	-20.08	4.05	12	0.00	-378.00	1874.00	19550	20231025	-61.18	4305	20240805	76.31	10490	-27.65	20240110	4305	76.31	20240805	19550	-61.18	20231025	4305	76.31	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20240902	090905	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	23	1080	500	4320	10	1	4552359	328	-19.05	3.84	12	0.00	-378.00	1874.00	19550	20231025	-63.17	4305	20240805	67.25	10490	-31.36	20240110	4305	67.25	20240805	19550	-63.17	20231025	4305	67.25	20240805	0.00	N	302920	500	22 억		0	N	N	0	N	00	N