KissMeData/189350/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	160930	57	100.00	KONEX	신저가		N	N	N	N		N	1591	-3	5	-0.19	219198	152	15200.00	1593	1593	1355	1833	1355	1594	1442.09	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	76	79.55	2.22	12	0.00	20.00	718.00	2760	20231228	-42.36	1355	20240930	17.42	2750	-42.15	20240102	1355	17.42	20240930	2760	-42.36	20231228	1355	17.42	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20240930	150943	57	100.00	KONEX	신저가		N	N	N	N		N	1355	-239	4	-14.99	2948	2	200.00	1593	1593	1355	1833	1355	1594	1474.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	65	67.75	1.89	12	0.00	20.00	718.00	2760	20231228	-50.91	1355	20240930	0.00	2750	-50.73	20240102	1355	0.00	20240930	2760	-50.91	20231228	1355	0.00	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20240930	140942	57	100.00	KONEX	신저가		N	N	N	N		N	1355	-239	4	-14.99	2948	2	200.00	1593	1593	1355	1833	1355	1594	1474.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	65	67.75	1.89	12	0.00	20.00	718.00	2760	20231228	-50.91	1355	20240930	0.00	2750	-50.73	20240102	1355	0.00	20240930	2760	-50.91	20231228	1355	0.00	20240930	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20240930	130937	57	100.00	KONEX			N	N	N	N		N	1593	-1	5	-0.06	1593	1	100.00	1593	1593	1593	1833	1355	1594	1593.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	76	79.65	2.22	12	0.00	20.00	718.00	2760	20231228	-42.28	1403	20240906	13.54	2750	-42.07	20240102	1403	13.54	20240906	2760	-42.28	20231228	1403	13.54	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20240930	120934	57	100.00	KONEX			N	N	N	N		N	1593	-1	5	-0.06	1593	1	100.00	1593	1593	1593	1833	1355	1594	1593.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	76	79.65	2.22	12	0.00	20.00	718.00	2760	20231228	-42.28	1403	20240906	13.54	2750	-42.07	20240102	1403	13.54	20240906	2760	-42.28	20231228	1403	13.54	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20240930	110932	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20240930	100931	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20240930	090853	57	100.00	KONEX			N	N	N	N		N	1594	0	3	0.00	0	0	0.00	0	0	0	1833	1355	1594	0.00	23.54	0	0	1594	1594	1594	1594	1594	1594	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20240927	160940	57	100.00	KONEX			N	N	N	N		N	1594	-1	5	-0.06	1594	1	16.67	1594	1594	1594	1834	1356	1595	1594.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20240927	150940	57	100.00	KONEX			N	N	N	N		N	1594	-1	5	-0.06	1594	1	16.67	1594	1594	1594	1834	1356	1595	1594.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20240927	140949	57	100.00	KONEX			N	N	N	N		N	1594	-1	5	-0.06	1594	1	16.67	1594	1594	1594	1834	1356	1595	1594.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20240927	130942	57	100.00	KONEX			N	N	N	N		N	1594	-1	5	-0.06	1594	1	16.67	1594	1594	1594	1834	1356	1595	1594.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20240927	120935	57	100.00	KONEX			N	N	N	N		N	1594	-1	5	-0.06	1594	1	16.67	1594	1594	1594	1834	1356	1595	1594.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.70	2.22	12	0.00	20.00	718.00	2760	20231228	-42.25	1403	20240906	13.61	2750	-42.04	20240102	1403	13.61	20240906	2760	-42.25	20231228	1403	13.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20240927	110940	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20240927	100937	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20240927	090939	57	100.00	KONEX			N	N	N	N		N	1595	0	3	0.00	0	0	0.00	0	0	0	1834	1356	1595	0.00	23.54	0	0	1596	1595	1595	1594	1594	1595	1594	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20240926	160921	57	100.00	KONEX			N	N	N	N		N	1595	-1	5	-0.06	9575	6	0.00	1596	1596	1595	1835	1357	1596	1595.83	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20240926	150925	57	100.00	KONEX			N	N	N	N		N	1595	-1	5	-0.06	9575	6	0.00	1596	1596	1595	1835	1357	1596	1595.83	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20240926	140932	57	100.00	KONEX			N	N	N	N		N	1595	-1	5	-0.06	9575	6	0.00	1596	1596	1595	1835	1357	1596	1595.83	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20240926	130930	57	100.00	KONEX			N	N	N	N		N	1595	-1	5	-0.06	9575	6	0.00	1596	1596	1595	1835	1357	1596	1595.83	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20240926	120933	57	100.00	KONEX			N	N	N	N		N	1595	-1	5	-0.06	9575	6	0.00	1596	1596	1595	1835	1357	1596	1595.83	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.75	2.22	12	0.00	20.00	718.00	2760	20231228	-42.21	1403	20240906	13.68	2750	-42.00	20240102	1403	13.68	20240906	2760	-42.21	20231228	1403	13.68	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20240926	110932	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	7980	5	0.00	1596	1596	1596	1835	1357	1596	1596.00	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.80	2.22	12	0.00	20.00	718.00	2760	20231228	-42.17	1403	20240906	13.76	2750	-41.96	20240102	1403	13.76	20240906	2760	-42.17	20231228	1403	13.76	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20240926	100934	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	7980	5	0.00	1596	1596	1596	1835	1357	1596	1596.00	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.80	2.22	12	0.00	20.00	718.00	2760	20231228	-42.17	1403	20240906	13.76	2750	-41.96	20240102	1403	13.76	20240906	2760	-42.17	20231228	1403	13.76	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20240926	090930	57	100.00	KONEX			N	N	N	N		N	1596	0	3	0.00	0	0	0.00	0	0	0	1835	1357	1596	0.00	23.54	0	0	1596	1596	1596	1596	1596	1596	1596	24	239	500	950	1	1	4800000	77	79.80	2.22	12	0.00	20.00	718.00	2760	20231228	-42.17	1403	20240906	13.76	2750	-41.96	20240102	1403	13.76	20240906	2760	-42.17	20231228	1403	13.76	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20240925	160921	57	100.00	KONEX			N	N	N	N		N	1596	-1	5	-0.06	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.80	2.22	12	0.00	20.00	718.00	2760	20231228	-42.17	1403	20240906	13.76	2750	-41.96	20240102	1403	13.76	20240906	2760	-42.17	20231228	1403	13.76	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20240925	150928	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20240925	140929	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20240925	130930	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20240925	120929	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20240925	110925	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20240925	100921	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20240925	090932	57	100.00	KONEX			N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	1836	1358	1597	0.00	23.54	0	0	1597	1597	1597	1597	1597	1597	1597	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20240924	160920	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	0.00	1597	1597	1597	1837	1359	1598	1597.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20240924	150921	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	0.00	1597	1597	1597	1837	1359	1598	1597.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20240924	140911	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	0.00	1597	1597	1597	1837	1359	1598	1597.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20240924	130922	57	100.00	KONEX			N	N	N	N		N	1597	-1	5	-0.06	1597	1	0.00	1597	1597	1597	1837	1359	1598	1597.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.85	2.22	12	0.00	20.00	718.00	2760	20231228	-42.14	1403	20240906	13.83	2750	-41.93	20240102	1403	13.83	20240906	2760	-42.14	20231228	1403	13.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20240924	120914	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.90	2.23	12	0.00	20.00	718.00	2760	20231228	-42.10	1403	20240906	13.90	2750	-41.89	20240102	1403	13.90	20240906	2760	-42.10	20231228	1403	13.90	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20240924	110922	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.90	2.23	12	0.00	20.00	718.00	2760	20231228	-42.10	1403	20240906	13.90	2750	-41.89	20240102	1403	13.90	20240906	2760	-42.10	20231228	1403	13.90	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20240924	100921	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.90	2.23	12	0.00	20.00	718.00	2760	20231228	-42.10	1403	20240906	13.90	2750	-41.89	20240102	1403	13.90	20240906	2760	-42.10	20231228	1403	13.90	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20240924	090924	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	23.54	0	0	1598	1598	1598	1598	1598	1598	1598	24	239	500	950	1	1	4800000	77	79.90	2.23	12	0.00	20.00	718.00	2760	20231228	-42.10	1403	20240906	13.90	2750	-41.89	20240102	1403	13.90	20240906	2760	-42.10	20231228	1403	13.90	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20240923	160918	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.90	2.23	12	0.00	20.00	718.00	2760	20231228	-42.10	1403	20240906	13.90	2750	-41.89	20240102	1403	13.90	20240906	2760	-42.10	20231228	1403	13.90	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20240923	150920	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20240923	140925	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20240923	130921	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20240923	120921	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20240923	110922	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20240923	100919	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20240923	090920	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	23.54	0	0	1600	1599	1599	1598	1598	1599	1598	24	239	500	950	1	1	4800000	77	79.95	2.23	12	0.00	20.00	718.00	2760	20231228	-42.07	1403	20240906	13.97	2750	-41.85	20240102	1403	13.97	20240906	2760	-42.07	20231228	1403	13.97	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20240913	160835	57	100.00	KONEX			N	N	N	N		N	1611	-39	5	-2.36	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	77	80.55	2.24	12	0.00	20.00	718.00	2760	20231228	-41.63	1403	20240906	14.83	2750	-41.42	20240102	1403	14.83	20240906	2760	-41.63	20231228	1403	14.83	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20240913	150842	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20240913	140845	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20240913	130840	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20240913	120840	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20240913	110841	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20240913	100844	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20240913	090847	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20240912	160826	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20240912	150839	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20240912	140843	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20240912	130836	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20240912	120834	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20240912	110834	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20240912	100836	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20240912	090836	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20240911	160816	57	100.00	KONEX			N	N	N	N		N	1650	-50	5	-2.94	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1403	20240906	17.61	2750	-40.00	20240102	1403	17.61	20240906	2760	-40.22	20231228	1403	17.61	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20240911	150824	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20240911	140825	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20240911	130821	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20240911	120827	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20240911	110816	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20240911	100813	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20240911	090828	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	23.54	0	0	1700	1700	1700	1700	1700	1700	1700	24	255	500	1020	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20240910	160818	57	100.00	KONEX			N	N	N	N		N	1700	-20	5	-1.16	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	82	85.00	2.37	12	0.00	20.00	718.00	2760	20231228	-38.41	1403	20240906	21.17	2750	-38.18	20240102	1403	21.17	20240906	2760	-38.41	20231228	1403	21.17	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20240910	150826	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20240910	140819	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20240910	130817	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20240910	120818	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20240910	110818	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20240910	100821	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20240910	090817	57	100.00	KONEX			N	N	N	N		N	1720	0	3	0.00	0	0	0.00	0	0	0	1978	1462	1720	0.00	23.54	0	0	1720	1720	1720	1720	1720	1720	1720	24	258	500	1030	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20240909	160802	57	100.00	KONEX			N	N	N	N		N	1720	-177	5	-9.33	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	83	86.00	2.40	12	0.00	20.00	718.00	2760	20231228	-37.68	1403	20240906	22.59	2750	-37.45	20240102	1403	22.59	20240906	2760	-37.68	20231228	1403	22.59	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20240909	150810	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20240909	140813	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20240909	130807	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20240909	120805	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20240909	110806	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20240909	100810	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20240909	090804	57	100.00	KONEX			N	N	N	N		N	1897	0	3	0.00	0	0	0.00	0	0	0	2180	1613	1897	0.00	23.54	0	0	2226	2061	1732	1567	1238	2144	1650	24	283	500	1130	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20240906	160753	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20240906	150805	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20240906	140815	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20240906	130806	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20240906	120806	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20240906	110809	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20240906	100804	57	100.00	KONEX	신저가		N	N	N	N		N	1897	247	1	14.97	15927	11	0.00	1403	1897	1403	1897	1403	1650	1447.91	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	91	94.85	2.64	12	0.00	20.00	718.00	2760	20231228	-31.27	1403	20240906	35.21	2750	-31.02	20240102	1403	35.21	20240906	2760	-31.27	20231228	1403	35.21	20240906	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20240906	090806	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20240905	160753	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20240905	150807	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20240905	140802	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20240905	130803	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20240905	120802	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20240905	110759	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20240905	100758	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20240905	090805	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1650	1650	1650	1650	1650	1650	1650	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20240904	160746	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20240904	150751	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20240904	140755	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20240904	130753	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20240904	120750	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20240904	110748	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20240904	100750	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20240904	090754	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	23.54	0	0	1798	1724	1576	1502	1354	1761	1539	24	247	500	990	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20240903	160740	57	100.00	KONEX			N	N	N	N		N	1650	-30	5	-1.79	15930	11	0.00	1428	1650	1428	1932	1428	1680	1448.18	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20240903	150746	57	100.00	KONEX			N	N	N	N		N	1650	-30	5	-1.79	15930	11	0.00	1428	1650	1428	1932	1428	1680	1448.18	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	79	82.50	2.30	12	0.00	20.00	718.00	2760	20231228	-40.22	1416	20240822	16.53	2750	-40.00	20240102	1416	16.53	20240822	2760	-40.22	20231228	1416	16.53	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20240903	140748	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20240903	130748	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20240903	120737	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20240903	110736	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20240903	100737	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20240903	090739	57	100.00	KONEX			N	N	N	N		N	1680	0	3	0.00	0	0	0.00	0	0	0	1932	1428	1680	0.00	23.54	0	0	1680	1680	1680	1680	1680	1680	1680	24	252	500	1000	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20240902	160732	57	100.00	KONEX			N	N	N	N		N	1680	-7	5	-0.41	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.00	2.34	12	0.00	20.00	718.00	2760	20231228	-39.13	1416	20240822	18.64	2750	-38.91	20240102	1416	18.64	20240822	2760	-39.13	20231228	1416	18.64	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20240902	150744	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20240902	140741	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20240902	130736	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20240902	120740	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20240902	110734	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20240902	100732	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20240902	090727	57	100.00	KONEX			N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	1940	1434	1687	0.00	23.54	0	0	1687	1687	1687	1687	1687	1687	1687	24	253	500	1010	1	1	4800000	81	84.35	2.35	12	0.00	20.00	718.00	2760	20231228	-38.88	1416	20240822	19.14	2750	-38.65	20240102	1416	19.14	20240822	2760	-38.88	20231228	1416	19.14	20240822	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N