KissMeData/245450/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	161039	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
3	20240930	151053	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
4	20240930	141053	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
5	20240930	131047	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
6	20240930	121044	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
7	20240930	111042	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
8	20240930	101040	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
9	20240930	090956	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	34.38	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.81	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
10	20240927	161048	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	40800	32	266.67	1300	1400	1200	1610	1190	1400	1275.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
11	20240927	151051	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	40800	32	266.67	1300	1400	1200	1610	1190	1400	1275.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
12	20240927	141100	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	40800	32	266.67	1300	1400	1200	1610	1190	1400	1275.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
13	20240927	131050	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	40800	32	266.67	1300	1400	1200	1610	1190	1400	1275.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
14	20240927	121045	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	8.33	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
15	20240927	111049	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	8.33	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
16	20240927	101046	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	8.33	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
17	20240927	091050	57	100.00	KONEX			N	N	N	N		N	1300	-100	5	-7.14	1300	1	8.33	1300	1300	1300	1610	1190	1400	1300.00	0.00	0	0	1533	1466	1333	1266	1133	1500	1300	8	210	500	840	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
18	20240926	161029	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
19	20240926	151035	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
20	20240926	141042	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
21	20240926	131040	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
22	20240926	121042	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
23	20240926	111041	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
24	20240926	101044	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	14800	12	36.36	1400	1400	1200	1610	1190	1400	1233.33	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
25	20240926	091040	57	100.00	KONEX			N	N	N	N		N	1400	0	3	0.00	1400	1	3.03	1400	1400	1400	1610	1190	1400	1400.00	0.00	0	0	1733	1566	1433	1266	1133	1500	1200	8	210	500	840	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
26	20240925	161027	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	46500	33	300.00	1500	1600	1300	1725	1275	1500	1409.09	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
27	20240925	151037	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	46500	33	300.00	1500	1600	1300	1725	1275	1500	1409.09	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
28	20240925	141038	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	46500	33	300.00	1500	1600	1300	1725	1275	1500	1409.09	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
29	20240925	131033	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	46500	33	300.00	1500	1600	1300	1725	1275	1500	1409.09	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
30	20240925	121037	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	46500	33	300.00	1500	1600	1300	1725	1275	1500	1409.09	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
31	20240925	111034	57	100.00	KONEX			N	N	N	N		N	1300	-200	5	-13.33	45100	32	290.91	1500	1600	1300	1725	1275	1500	1409.38	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
32	20240925	101030	57	100.00	KONEX			N	N	N	N		N	1300	-200	5	-13.33	45100	32	290.91	1500	1600	1300	1725	1275	1500	1409.38	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	21	6.31	0.91	12	0.00	206.00	1423.00	1942	20231110	-33.06	1020	20240222	27.45	1870	-30.48	20240613	1020	27.45	20240222	1942	-33.06	20231110	1020	27.45	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
33	20240925	091042	57	100.00	KONEX			N	N	N	N		N	1600	100	2	6.67	16600	11	100.00	1500	1600	1500	1725	1275	1500	1509.09	0.00	0	0	1566	1532	1466	1432	1366	1550	1450	8	225	500	900	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1942	20231110	-17.61	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1942	-17.61	20231110	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
34	20240924	161027	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
35	20240924	151030	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
36	20240924	141019	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
37	20240924	131029	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
38	20240924	121022	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
39	20240924	111030	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
40	20240924	101029	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
41	20240924	091032	57	100.00	KONEX			N	N	N	N		N	1500	100	2	7.14	15500	11	26.19	1400	1500	1400	1610	1190	1400	1409.09	0.00	0	0	1733	1566	1433	1266	1133	1550	1250	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1942	20231110	-22.76	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1942	-22.76	20231110	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
42	20240923	161024	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	59000	42	190.91	1400	1600	1300	1710	1264	1487	1404.76	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
43	20240923	151027	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	59000	42	190.91	1400	1600	1300	1710	1264	1487	1404.76	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
44	20240923	141033	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	59000	42	190.91	1400	1600	1300	1710	1264	1487	1404.76	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
45	20240923	131029	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	59000	42	190.91	1400	1600	1300	1710	1264	1487	1404.76	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
46	20240923	121030	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	59000	42	190.91	1400	1600	1300	1710	1264	1487	1404.76	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
47	20240923	111029	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	59000	42	190.91	1400	1600	1300	1710	1264	1487	1404.76	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
48	20240923	101027	57	100.00	KONEX			N	N	N	N		N	1400	-87	5	-5.85	44600	31	140.91	1400	1600	1400	1710	1264	1487	1438.71	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1942	20231110	-27.91	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
49	20240923	091028	57	100.00	KONEX			N	N	N	N		N	1600	113	2	7.60	30600	21	95.45	1400	1600	1400	1710	1264	1487	1457.14	0.00	0	0	1629	1558	1429	1358	1229	1593	1393	8	223	500	890	1	1	1579960	25	7.77	1.12	12	0.00	206.00	1423.00	1942	20231110	-17.61	1020	20240222	56.86	1870	-14.44	20240613	1020	56.86	20240222	1942	-17.61	20231110	1020	56.86	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
50	20240913	160937	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
51	20240913	150945	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
52	20240913	140947	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
53	20240913	130941	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
54	20240913	120942	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
55	20240913	110944	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
56	20240913	100947	57	100.00	KONEX			N	N	N	N		N	1400	-49	5	-3.38	42899	32	50.79	1300	1499	1300	1666	1232	1449	1340.59	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
57	20240913	090949	57	100.00	KONEX			N	N	N	N		N	1499	50	2	3.45	28499	21	33.33	1300	1499	1300	1666	1232	1449	1357.10	0.00	0	0	1681	1564	1382	1265	1083	1623	1324	8	217	500	860	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
58	20240912	160927	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
59	20240912	150941	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
60	20240912	140945	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
61	20240912	130937	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
62	20240912	120935	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
63	20240912	110935	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
64	20240912	100938	57	100.00	KONEX			N	N	N	N		N	1449	49	2	3.50	83447	63	572.73	1400	1499	1200	1610	1190	1400	1324.56	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	23	7.03	1.02	12	0.00	206.00	1423.00	1952	20230907	-25.77	1020	20240222	42.06	1870	-22.51	20240613	1020	42.06	20240222	1942	-25.39	20231110	1020	42.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
65	20240912	090937	57	100.00	KONEX			N	N	N	N		N	1499	99	2	7.07	15499	11	100.00	1400	1499	1400	1610	1190	1400	1409.00	0.00	0	0	1466	1432	1366	1332	1266	1450	1350	8	210	500	840	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1942	-22.81	20231110	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
66	20240911	160917	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
67	20240911	150922	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
68	20240911	140926	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
69	20240911	130921	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
70	20240911	120925	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
71	20240911	110916	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
72	20240911	100912	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
73	20240911	090929	57	100.00	KONEX			N	N	N	N		N	1400	105	2	8.11	14400	11	1100.00	1300	1400	1300	1489	1101	1295	1309.09	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	22	6.80	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.28	1020	20240222	37.25	1870	-25.13	20240613	1020	37.25	20240222	1942	-27.91	20231110	1020	37.25	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
74	20240910	160916	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
75	20240910	150926	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
76	20240910	140918	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
77	20240910	130918	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
78	20240910	120918	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
79	20240910	110917	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
80	20240910	100920	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
81	20240910	090917	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	1295	1	0.00	1295	1295	1295	1489	1101	1295	1295.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	8	194	500	770	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
82	20240909	160859	57	100.00	KONEX			N	N	N	N		N	1295	-100	5	-7.17	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	20	6.29	0.91	12	0.00	206.00	1423.00	1952	20230907	-33.66	1020	20240222	26.96	1870	-30.75	20240613	1020	26.96	20240222	1942	-33.32	20231110	1020	26.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
83	20240909	150909	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
84	20240909	140911	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
85	20240909	130906	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
86	20240909	120903	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
87	20240909	110905	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
88	20240909	100908	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
89	20240909	090901	57	100.00	KONEX			N	N	N	N		N	1395	0	3	0.00	0	0	0.00	0	0	0	1604	1186	1395	0.00	0.00	0	0	1475	1435	1355	1315	1235	1455	1335	8	209	500	830	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1942	-28.17	20231110	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
90	20240906	160849	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
91	20240906	150903	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
92	20240906	140913	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
93	20240906	130904	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
94	20240906	120904	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
95	20240906	110906	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
96	20240906	100902	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
97	20240906	090903	57	100.00	KONEX			N	N	N	N		N	1395	-104	5	-6.94	15540	12	27.91	1395	1395	1275	1723	1275	1499	1295.00	0.00	0	0	1633	1566	1433	1366	1233	1499	1299	8	224	500	890	1	1	1579960	22	6.77	0.98	12	0.00	206.00	1423.00	1952	20230907	-28.53	1020	20240222	36.76	1870	-25.40	20240613	1020	36.76	20240222	1952	-28.53	20230907	1020	36.76	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
98	20240905	160848	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	58498	43	390.91	1500	1500	1300	1723	1275	1499	1360.42	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
99	20240905	150904	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	58498	43	390.91	1500	1500	1300	1723	1275	1499	1360.42	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
100	20240905	140858	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	58498	43	390.91	1500	1500	1300	1723	1275	1499	1360.42	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
101	20240905	130859	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	58498	43	390.91	1500	1500	1300	1723	1275	1499	1360.42	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
102	20240905	120859	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	58498	43	390.91	1500	1500	1300	1723	1275	1499	1360.42	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
103	20240905	110856	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	58498	43	390.91	1500	1500	1300	1723	1275	1499	1360.42	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
104	20240905	100855	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	43999	32	290.91	1500	1500	1300	1723	1275	1499	1374.97	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
105	20240905	090903	57	100.00	KONEX			N	N	N	N		N	1500	1	2	0.07	1500	1	9.09	1500	1500	1500	1723	1275	1499	1500.00	0.00	0	0	1565	1532	1466	1433	1367	1548	1449	8	224	500	890	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.16	1020	20240222	47.06	1870	-19.79	20240613	1020	47.06	20240222	1952	-23.16	20230907	1020	47.06	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
106	20240904	160840	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
107	20240904	150847	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
108	20240904	140852	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
109	20240904	130849	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
110	20240904	120845	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
111	20240904	110843	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
112	20240904	100845	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
113	20240904	090849	57	100.00	KONEX			N	N	N	N		N	1499	119	2	8.62	15499	11	52.38	1400	1499	1400	1587	1173	1380	1409.00	0.00	0	0	1500	1440	1320	1260	1140	1470	1290	8	207	500	820	1	1	1579960	24	7.28	1.05	12	0.00	206.00	1423.00	1952	20230907	-23.21	1020	20240222	46.96	1870	-19.84	20240613	1020	46.96	20240222	1952	-23.21	20230907	1020	46.96	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
114	20240903	160833	57	100.00	KONEX			N	N	N	N		N	1380	180	1	15.00	26380	21	2100.00	1200	1380	1200	1380	1020	1200	1256.19	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	22	6.70	0.97	12	0.00	206.00	1423.00	1952	20230907	-29.30	1020	20240222	35.29	1870	-26.20	20240613	1020	35.29	20240222	1952	-29.30	20230907	1020	35.29	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
115	20240903	150842	57	100.00	KONEX			N	N	N	N		N	1380	180	1	15.00	26380	21	2100.00	1200	1380	1200	1380	1020	1200	1256.19	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	22	6.70	0.97	12	0.00	206.00	1423.00	1952	20230907	-29.30	1020	20240222	35.29	1870	-26.20	20240613	1020	35.29	20240222	1952	-29.30	20230907	1020	35.29	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
116	20240903	140842	57	100.00	KONEX			N	N	N	N		N	1380	180	1	15.00	26380	21	2100.00	1200	1380	1200	1380	1020	1200	1256.19	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	22	6.70	0.97	12	0.00	206.00	1423.00	1952	20230907	-29.30	1020	20240222	35.29	1870	-26.20	20240613	1020	35.29	20240222	1952	-29.30	20230907	1020	35.29	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
117	20240903	130842	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
118	20240903	120831	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
119	20240903	110831	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
120	20240903	100831	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
121	20240903	090833	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	1200	1	100.00	1200	1200	1200	1380	1020	1200	1200.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	8	180	500	720	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
122	20240902	160825	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
123	20240902	150837	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
124	20240902	140835	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
125	20240902	130831	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
126	20240902	120834	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
127	20240902	110826	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
128	20240902	100825	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N
129	20240902	090820	57	100.00	KONEX			N	N	N	N		N	1200	5	2	0.42	1200	1	4.55	1200	1200	1200	1374	1016	1195	1200.00	0.00	0	0	1265	1230	1165	1130	1065	1197	1097	8	179	500	710	1	1	1579960	19	5.83	0.84	12	0.00	206.00	1423.00	1952	20230907	-38.52	1020	20240222	17.65	1870	-35.83	20240613	1020	17.65	20240222	1952	-38.52	20230907	1020	17.65	20240222	0.00	N	245450	500	7 억		0	N	N	0	N	00	N