KissMeData/178600/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	160922	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	5390	2	0.30	2800	2800	2590	2875	2125	2500	2695.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
3	20240930	150934	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	5390	2	0.30	2800	2800	2590	2875	2125	2500	2695.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
4	20240930	140933	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	5390	2	0.30	2800	2800	2590	2875	2125	2500	2695.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
5	20240930	130928	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	5390	2	0.30	2800	2800	2590	2875	2125	2500	2695.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
6	20240930	120925	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	5390	2	0.30	2800	2800	2590	2875	2125	2500	2695.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
7	20240930	110923	57	100.00	KONEX			N	N	N	N		N	2590	90	2	3.60	5390	2	0.30	2800	2800	2590	2875	2125	2500	2695.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	115	31.59	0.50	06	0.00	82.00	5169.00	3640	20240813	-28.85	2250	20240920	15.11	3640	-28.85	20240813	2250	15.11	20240920	3640	-28.85	20240813	2250	15.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
8	20240930	100922	57	100.00	KONEX			N	N	N	N		N	2800	300	2	12.00	2800	1	0.15	2800	2800	2800	2875	2125	2500	2800.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
9	20240930	090845	57	100.00	KONEX			N	N	N	N		N	2800	300	2	12.00	2800	1	0.15	2800	2800	2800	2875	2125	2500	2800.00	0.00	0	0	2503	2501	2498	2496	2493	2502	2497	22	375	500	1500	5	1	4449600	125	34.15	0.54	06	0.00	82.00	5169.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
10	20240927	160931	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1661995	665	73.48	2500	2500	2495	2875	2125	2500	2499.24	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
11	20240927	150931	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
12	20240927	140939	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
13	20240927	130933	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
14	20240927	120926	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
15	20240927	110931	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
16	20240927	100927	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
17	20240927	090931	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	1036995	415	45.86	2500	2500	2495	2875	2125	2500	2498.78	0.00	0	0	2833	2666	2533	2366	2233	2600	2300	22	375	500	1500	5	1	4449600	111	30.49	0.48	06	0.01	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
18	20240926	160913	57	100.00	KONEX			N	N	N	N		N	2500	-95	5	-3.66	2184165	905	30166.67	2700	2700	2400	2980	2210	2595	2413.44	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	111	30.49	0.48	06	0.02	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
19	20240926	150916	57	100.00	KONEX			N	N	N	N		N	2500	-95	5	-3.66	2184165	905	30166.67	2700	2700	2400	2980	2210	2595	2413.44	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	111	30.49	0.48	06	0.02	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
20	20240926	140923	57	100.00	KONEX			N	N	N	N		N	2500	-95	5	-3.66	2184165	905	30166.67	2700	2700	2400	2980	2210	2595	2413.44	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	111	30.49	0.48	06	0.02	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
21	20240926	130922	57	100.00	KONEX			N	N	N	N		N	2500	-95	5	-3.66	2184165	905	30166.67	2700	2700	2400	2980	2210	2595	2413.44	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	111	30.49	0.48	06	0.02	82.00	5169.00	3640	20240813	-31.32	2250	20240920	11.11	3640	-31.32	20240813	2250	11.11	20240920	3640	-31.32	20240813	2250	11.11	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
22	20240926	120924	57	100.00	KONEX			N	N	N	N		N	2700	105	2	4.05	2700	1	33.33	2700	2700	2700	2980	2210	2595	2700.00	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
23	20240926	110924	57	100.00	KONEX			N	N	N	N		N	2700	105	2	4.05	2700	1	33.33	2700	2700	2700	2980	2210	2595	2700.00	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
24	20240926	100925	57	100.00	KONEX			N	N	N	N		N	2700	105	2	4.05	2700	1	33.33	2700	2700	2700	2980	2210	2595	2700.00	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
25	20240926	090922	57	100.00	KONEX			N	N	N	N		N	2700	105	2	4.05	2700	1	33.33	2700	2700	2700	2980	2210	2595	2700.00	0.00	0	0	2855	2725	2660	2530	2465	2692	2497	22	385	500	1550	5	1	4449600	120	32.93	0.52	06	0.00	82.00	5169.00	3640	20240813	-25.82	2250	20240920	20.00	3640	-25.82	20240813	2250	20.00	20240920	3640	-25.82	20240813	2250	20.00	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
26	20240925	160912	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	7985	3	150.00	2790	2790	2595	2990	2210	2600	2661.67	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	115	5.84	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.71	2250	20240920	15.33	3640	-28.71	20240813	2250	15.33	20240920	3640	-28.71	20240813	2250	15.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
27	20240925	150919	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	7985	3	150.00	2790	2790	2595	2990	2210	2600	2661.67	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	115	5.84	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.71	2250	20240920	15.33	3640	-28.71	20240813	2250	15.33	20240920	3640	-28.71	20240813	2250	15.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
28	20240925	140921	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5390	2	100.00	2790	2790	2600	2990	2210	2600	2695.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
29	20240925	130920	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5390	2	100.00	2790	2790	2600	2990	2210	2600	2695.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
30	20240925	120921	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5390	2	100.00	2790	2790	2600	2990	2210	2600	2695.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
31	20240925	110917	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5390	2	100.00	2790	2790	2600	2990	2210	2600	2695.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
32	20240925	100913	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5390	2	100.00	2790	2790	2600	2990	2210	2600	2695.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
33	20240925	090923	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5390	2	100.00	2790	2790	2600	2990	2210	2600	2695.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
34	20240924	160912	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
35	20240924	150913	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
36	20240924	140903	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
37	20240924	130913	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
38	20240924	120905	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
39	20240924	110914	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
40	20240924	100913	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
41	20240924	090915	57	100.00	KONEX			N	N	N	N		N	2600	5	2	0.19	5200	2	40.00	2600	2600	2600	2980	2210	2595	2600.00	0.00	0	0	2965	2780	2615	2430	2265	2697	2347	22	385	500	1550	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
42	20240923	160909	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	12895	5	1.47	2800	2800	2450	2990	2210	2600	2579.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	115	5.84	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.71	2250	20240920	15.33	3640	-28.71	20240813	2250	15.33	20240920	3640	-28.71	20240813	2250	15.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
43	20240923	150911	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	12895	5	1.47	2800	2800	2450	2990	2210	2600	2579.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	115	5.84	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.71	2250	20240920	15.33	3640	-28.71	20240813	2250	15.33	20240920	3640	-28.71	20240813	2250	15.33	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
44	20240923	140916	57	100.00	KONEX			N	N	N	N		N	2450	-150	5	-5.77	10300	4	1.17	2800	2800	2450	2990	2210	2600	2575.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	109	5.52	0.48	06	0.00	444.00	5095.00	3640	20240813	-32.69	2250	20240920	8.89	3640	-32.69	20240813	2250	8.89	20240920	3640	-32.69	20240813	2250	8.89	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
45	20240923	130912	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5400	2	0.59	2800	2800	2600	2990	2210	2600	2700.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
46	20240923	120913	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5400	2	0.59	2800	2800	2600	2990	2210	2600	2700.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
47	20240923	110913	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	5400	2	0.59	2800	2800	2600	2990	2210	2600	2700.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	116	5.86	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.57	2250	20240920	15.56	3640	-28.57	20240813	2250	15.56	20240920	3640	-28.57	20240813	2250	15.56	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
48	20240923	100911	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	2800	1	0.29	2800	2800	2800	2990	2210	2600	2800.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
49	20240923	090911	57	100.00	KONEX			N	N	N	N		N	2800	200	2	7.69	2800	1	0.29	2800	2800	2800	2990	2210	2600	2800.00	0.00	0	0	3346	2972	2611	2237	1876	2792	2057	22	390	500	1560	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2250	20240920	24.44	3640	-23.08	20240813	2250	24.44	20240920	3640	-23.08	20240813	2250	24.44	20240920	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
50	20240913	160827	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	7426945	2872	71800.00	2900	2900	2585	2980	2210	2595	2585.98	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.82	0.51	06	0.06	444.00	5095.00	3640	20240813	-28.98	2325	20231226	11.18	3640	-28.98	20240813	2375	8.84	20240826	3640	-28.98	20240813	2325	11.18	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
51	20240913	150834	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	7426945	2872	71800.00	2900	2900	2585	2980	2210	2595	2585.98	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.82	0.51	06	0.06	444.00	5095.00	3640	20240813	-28.98	2325	20231226	11.18	3640	-28.98	20240813	2375	8.84	20240826	3640	-28.98	20240813	2325	11.18	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
52	20240913	140837	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	7426945	2872	71800.00	2900	2900	2585	2980	2210	2595	2585.98	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.82	0.51	06	0.06	444.00	5095.00	3640	20240813	-28.98	2325	20231226	11.18	3640	-28.98	20240813	2375	8.84	20240826	3640	-28.98	20240813	2325	11.18	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
53	20240913	130832	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	2256945	872	21800.00	2900	2900	2585	2980	2210	2595	2588.24	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.82	0.51	06	0.02	444.00	5095.00	3640	20240813	-28.98	2325	20231226	11.18	3640	-28.98	20240813	2375	8.84	20240826	3640	-28.98	20240813	2325	11.18	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
54	20240913	120832	57	100.00	KONEX			N	N	N	N		N	2585	-10	5	-0.39	2256945	872	21800.00	2900	2900	2585	2980	2210	2595	2588.24	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.82	0.51	06	0.02	444.00	5095.00	3640	20240813	-28.98	2325	20231226	11.18	3640	-28.98	20240813	2375	8.84	20240826	3640	-28.98	20240813	2325	11.18	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
55	20240913	110833	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	1300495	502	12550.00	2900	2900	2590	2980	2210	2595	2590.63	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.83	0.51	06	0.01	444.00	5095.00	3640	20240813	-28.85	2325	20231226	11.40	3640	-28.85	20240813	2375	9.05	20240826	3640	-28.85	20240813	2325	11.40	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
56	20240913	100836	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	1300495	502	12550.00	2900	2900	2590	2980	2210	2595	2590.63	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	115	5.83	0.51	06	0.01	444.00	5095.00	3640	20240813	-28.85	2325	20231226	11.40	3640	-28.85	20240813	2375	9.05	20240826	3640	-28.85	20240813	2325	11.40	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
57	20240913	090839	57	100.00	KONEX			N	N	N	N		N	2900	305	2	11.75	2900	1	25.00	2900	2900	2900	2980	2210	2595	2900.00	0.00	0	0	3115	2855	2640	2380	2165	2747	2272	22	385	500	1550	5	1	4449600	129	6.53	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.33	2325	20231226	24.73	3640	-20.33	20240813	2375	22.11	20240826	3640	-20.33	20240813	2325	24.73	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
58	20240912	160819	57	100.00	KONEX			N	N	N	N		N	2595	-50	5	-1.89	10620	4	5.00	2900	2900	2425	3040	2250	2645	2655.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	115	5.84	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.71	2325	20231226	11.61	3640	-28.71	20240813	2375	9.26	20240826	3640	-28.71	20240813	2325	11.61	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
59	20240912	150832	57	100.00	KONEX			N	N	N	N		N	2595	-50	5	-1.89	10620	4	5.00	2900	2900	2425	3040	2250	2645	2655.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	115	5.84	0.51	06	0.00	444.00	5095.00	3640	20240813	-28.71	2325	20231226	11.61	3640	-28.71	20240813	2375	9.26	20240826	3640	-28.71	20240813	2325	11.61	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
60	20240912	140835	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	8025	3	3.75	2900	2900	2425	3040	2250	2645	2675.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
61	20240912	130828	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	8025	3	3.75	2900	2900	2425	3040	2250	2645	2675.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
62	20240912	120827	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	8025	3	3.75	2900	2900	2425	3040	2250	2645	2675.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
63	20240912	110826	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	8025	3	3.75	2900	2900	2425	3040	2250	2645	2675.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
64	20240912	100828	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	8025	3	3.75	2900	2900	2425	3040	2250	2645	2675.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
65	20240912	090828	57	100.00	KONEX			N	N	N	N		N	2700	55	2	2.08	8025	3	3.75	2900	2900	2425	3040	2250	2645	2675.00	0.00	0	0	2731	2687	2606	2562	2481	2707	2582	22	395	500	1580	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
66	20240911	160809	57	100.00	KONEX			N	N	N	N		N	2645	-155	5	-5.54	211855	80	1600.00	2645	2650	2525	3220	2380	2800	2648.19	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
67	20240911	150816	57	100.00	KONEX			N	N	N	N		N	2645	-155	5	-5.54	209210	79	1580.00	2645	2650	2525	3220	2380	2800	2648.23	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
68	20240911	140818	57	100.00	KONEX			N	N	N	N		N	2645	-155	5	-5.54	206565	78	1560.00	2645	2650	2525	3220	2380	2800	2648.27	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
69	20240911	130814	57	100.00	KONEX			N	N	N	N		N	2645	-155	5	-5.54	206565	78	1560.00	2645	2650	2525	3220	2380	2800	2648.27	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
70	20240911	120819	57	100.00	KONEX			N	N	N	N		N	2650	-150	5	-5.36	201395	76	1520.00	2645	2650	2645	3220	2380	2800	2649.93	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.20	2325	20231226	13.98	3640	-27.20	20240813	2375	11.58	20240826	3640	-27.20	20240813	2325	13.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
71	20240911	110809	57	100.00	KONEX			N	N	N	N		N	2650	-150	5	-5.36	201395	76	1520.00	2645	2650	2645	3220	2380	2800	2649.93	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.20	2325	20231226	13.98	3640	-27.20	20240813	2375	11.58	20240826	3640	-27.20	20240813	2325	13.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
72	20240911	100806	57	100.00	KONEX			N	N	N	N		N	2650	-150	5	-5.36	201395	76	1520.00	2645	2650	2645	3220	2380	2800	2649.93	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.20	2325	20231226	13.98	3640	-27.20	20240813	2375	11.58	20240826	3640	-27.20	20240813	2325	13.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
73	20240911	090821	57	100.00	KONEX			N	N	N	N		N	2650	-150	5	-5.36	201395	76	1520.00	2645	2650	2645	3220	2380	2800	2649.93	0.00	0	0	3356	3077	2791	2512	2226	2935	2370	22	420	500	1680	5	1	4449600	118	5.97	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.20	2325	20231226	13.98	3640	-27.20	20240813	2375	11.58	20240826	3640	-27.20	20240813	2325	13.98	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
74	20240910	160810	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
75	20240910	150818	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
76	20240910	140812	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
77	20240910	130810	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
78	20240910	120811	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
79	20240910	110810	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
80	20240910	100814	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	13385	5	62.50	3070	3070	2505	3220	2380	2800	2677.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
81	20240910	090810	57	100.00	KONEX			N	N	N	N		N	3070	270	2	9.64	3070	1	12.50	3070	3070	3070	3220	2380	2800	3070.00	0.00	0	0	3483	3141	2848	2506	2213	2995	2360	22	420	500	1680	5	1	4449600	137	6.91	0.60	06	0.00	444.00	5095.00	3640	20240813	-15.66	2325	20231226	32.04	3640	-15.66	20240813	2375	29.26	20240826	3640	-15.66	20240813	2325	32.04	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
82	20240909	160755	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	21645	8	266.67	3190	3190	2555	3220	2380	2800	2705.62	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
83	20240909	150803	57	100.00	KONEX			N	N	N	N		N	2880	80	2	2.86	18845	7	233.33	3190	3190	2555	3220	2380	2800	2692.14	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.88	2325	20231226	23.87	3640	-20.88	20240813	2375	21.26	20240826	3640	-20.88	20240813	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
84	20240909	140806	57	100.00	KONEX			N	N	N	N		N	2880	80	2	2.86	18845	7	233.33	3190	3190	2555	3220	2380	2800	2692.14	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	128	6.49	0.57	06	0.00	444.00	5095.00	3640	20240813	-20.88	2325	20231226	23.87	3640	-20.88	20240813	2375	21.26	20240826	3640	-20.88	20240813	2325	23.87	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
85	20240909	130800	57	100.00	KONEX			N	N	N	N		N	2555	-245	5	-8.75	15965	6	200.00	3190	3190	2555	3220	2380	2800	2660.83	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	114	5.75	0.50	06	0.00	444.00	5095.00	3640	20240813	-29.81	2325	20231226	9.89	3640	-29.81	20240813	2375	7.58	20240826	3640	-29.81	20240813	2325	9.89	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
86	20240909	120757	57	100.00	KONEX			N	N	N	N		N	3190	390	2	13.93	3190	1	33.33	3190	3190	3190	3220	2380	2800	3190.00	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.36	2325	20231226	37.20	3640	-12.36	20240813	2375	34.32	20240826	3640	-12.36	20240813	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
87	20240909	110759	57	100.00	KONEX			N	N	N	N		N	3190	390	2	13.93	3190	1	33.33	3190	3190	3190	3220	2380	2800	3190.00	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.36	2325	20231226	37.20	3640	-12.36	20240813	2375	34.32	20240826	3640	-12.36	20240813	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
88	20240909	100803	57	100.00	KONEX			N	N	N	N		N	3190	390	2	13.93	3190	1	33.33	3190	3190	3190	3220	2380	2800	3190.00	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.36	2325	20231226	37.20	3640	-12.36	20240813	2375	34.32	20240826	3640	-12.36	20240813	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
89	20240909	090758	57	100.00	KONEX			N	N	N	N		N	3190	390	2	13.93	3190	1	33.33	3190	3190	3190	3220	2380	2800	3190.00	0.00	0	0	3250	3025	2775	2550	2300	2900	2425	22	420	500	1680	5	1	4449600	142	7.18	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.36	2325	20231226	37.20	3640	-12.36	20240813	2375	34.32	20240826	3640	-12.36	20240813	2325	37.20	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
90	20240906	160746	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	8325	3	0.96	3000	3000	2525	3085	2285	2685	2775.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
91	20240906	150758	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	8325	3	0.96	3000	3000	2525	3085	2285	2685	2775.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
92	20240906	140808	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	8325	3	0.96	3000	3000	2525	3085	2285	2685	2775.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
93	20240906	130759	57	100.00	KONEX			N	N	N	N		N	2800	115	2	4.28	8325	3	0.96	3000	3000	2525	3085	2285	2685	2775.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	125	6.31	0.55	06	0.00	444.00	5095.00	3640	20240813	-23.08	2325	20231226	20.43	3640	-23.08	20240813	2375	17.89	20240826	3640	-23.08	20240813	2325	20.43	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
94	20240906	120759	57	100.00	KONEX			N	N	N	N		N	2525	-160	5	-5.96	5525	2	0.64	3000	3000	2525	3085	2285	2685	2762.50	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	112	5.69	0.50	06	0.00	444.00	5095.00	3640	20240813	-30.63	2325	20231226	8.60	3640	-30.63	20240813	2375	6.32	20240826	3640	-30.63	20240813	2325	8.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
95	20240906	110802	57	100.00	KONEX			N	N	N	N		N	3000	315	2	11.73	3000	1	0.32	3000	3000	3000	3085	2285	2685	3000.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2375	26.32	20240826	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
96	20240906	100757	57	100.00	KONEX			N	N	N	N		N	3000	315	2	11.73	3000	1	0.32	3000	3000	3000	3085	2285	2685	3000.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2375	26.32	20240826	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
97	20240906	090800	57	100.00	KONEX			N	N	N	N		N	3000	315	2	11.73	3000	1	0.32	3000	3000	3000	3085	2285	2685	3000.00	0.00	0	0	3058	2871	2663	2476	2268	2767	2372	22	400	500	1610	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2375	26.32	20240826	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
98	20240905	160746	57	100.00	KONEX			N	N	N	N		N	2685	135	2	5.29	797555	312	7.62	2850	2850	2455	2930	2170	2550	2556.27	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	119	6.05	0.53	06	0.01	444.00	5095.00	3640	20240813	-26.24	2325	20231226	15.48	3640	-26.24	20240813	2375	13.05	20240826	3640	-26.24	20240813	2325	15.48	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
99	20240905	150800	57	100.00	KONEX			N	N	N	N		N	2685	135	2	5.29	797555	312	7.62	2850	2850	2455	2930	2170	2550	2556.27	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	119	6.05	0.53	06	0.01	444.00	5095.00	3640	20240813	-26.24	2325	20231226	15.48	3640	-26.24	20240813	2375	13.05	20240826	3640	-26.24	20240813	2325	15.48	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
100	20240905	140755	57	100.00	KONEX			N	N	N	N		N	2685	135	2	5.29	797555	312	7.62	2850	2850	2455	2930	2170	2550	2556.27	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	119	6.05	0.53	06	0.01	444.00	5095.00	3640	20240813	-26.24	2325	20231226	15.48	3640	-26.24	20240813	2375	13.05	20240826	3640	-26.24	20240813	2325	15.48	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
101	20240905	130756	57	100.00	KONEX			N	N	N	N		N	2645	95	2	3.73	256180	104	2.54	2850	2850	2455	2930	2170	2550	2463.27	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
102	20240905	120755	57	100.00	KONEX			N	N	N	N		N	2645	95	2	3.73	256180	104	2.54	2850	2850	2455	2930	2170	2550	2463.27	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
103	20240905	110752	57	100.00	KONEX			N	N	N	N		N	2645	95	2	3.73	256180	104	2.54	2850	2850	2455	2930	2170	2550	2463.27	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	118	5.96	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.34	2325	20231226	13.76	3640	-27.34	20240813	2375	11.37	20240826	3640	-27.34	20240813	2325	13.76	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
104	20240905	100751	57	100.00	KONEX			N	N	N	N		N	2700	150	2	5.88	5550	2	0.05	2850	2850	2700	2930	2170	2550	2775.00	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
105	20240905	090758	57	100.00	KONEX			N	N	N	N		N	2700	150	2	5.88	5550	2	0.05	2850	2850	2700	2930	2170	2550	2775.00	0.00	0	0	3670	3110	2830	2270	1990	2970	2130	22	380	500	1530	5	1	4449600	120	6.08	0.53	06	0.00	444.00	5095.00	3640	20240813	-25.82	2325	20231226	16.13	3640	-25.82	20240813	2375	13.68	20240826	3640	-25.82	20240813	2325	16.13	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
106	20240904	160739	57	100.00	KONEX			N	N	N	N		N	2550	-440	5	-14.72	10456405	4094	409400.00	3390	3390	2550	3435	2545	2990	2554.08	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	113	5.74	0.50	06	0.09	444.00	5095.00	3640	20240813	-29.95	2325	20231226	9.68	3640	-29.95	20240813	2375	7.37	20240826	3640	-29.95	20240813	2325	9.68	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
107	20240904	150744	57	100.00	KONEX			N	N	N	N		N	2555	-435	5	-14.55	9971385	3904	390400.00	3390	3390	2550	3435	2545	2990	2554.15	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	114	5.75	0.50	06	0.09	444.00	5095.00	3640	20240813	-29.81	2325	20231226	9.89	3640	-29.81	20240813	2375	7.58	20240826	3640	-29.81	20240813	2325	9.89	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
108	20240904	140748	57	100.00	KONEX			N	N	N	N		N	2555	-435	5	-14.55	9971385	3904	390400.00	3390	3390	2550	3435	2545	2990	2554.15	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	114	5.75	0.50	06	0.09	444.00	5095.00	3640	20240813	-29.81	2325	20231226	9.89	3640	-29.81	20240813	2375	7.58	20240826	3640	-29.81	20240813	2325	9.89	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
109	20240904	130746	57	100.00	KONEX			N	N	N	N		N	2885	-105	5	-3.51	5116785	2004	200400.00	3390	3390	2550	3435	2545	2990	2553.29	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	128	6.50	0.57	06	0.05	444.00	5095.00	3640	20240813	-20.74	2325	20231226	24.09	3640	-20.74	20240813	2375	21.47	20240826	3640	-20.74	20240813	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
110	20240904	120744	57	100.00	KONEX			N	N	N	N		N	2885	-105	5	-3.51	5116785	2004	200400.00	3390	3390	2550	3435	2545	2990	2553.29	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	128	6.50	0.57	06	0.05	444.00	5095.00	3640	20240813	-20.74	2325	20231226	24.09	3640	-20.74	20240813	2375	21.47	20240826	3640	-20.74	20240813	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
111	20240904	110742	57	100.00	KONEX			N	N	N	N		N	2885	-105	5	-3.51	5116785	2004	200400.00	3390	3390	2550	3435	2545	2990	2553.29	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	128	6.50	0.57	06	0.05	444.00	5095.00	3640	20240813	-20.74	2325	20231226	24.09	3640	-20.74	20240813	2375	21.47	20240826	3640	-20.74	20240813	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
112	20240904	100744	57	100.00	KONEX			N	N	N	N		N	2885	-105	5	-3.51	5116785	2004	200400.00	3390	3390	2550	3435	2545	2990	2553.29	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	128	6.50	0.57	06	0.05	444.00	5095.00	3640	20240813	-20.74	2325	20231226	24.09	3640	-20.74	20240813	2375	21.47	20240826	3640	-20.74	20240813	2325	24.09	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
113	20240904	090747	57	100.00	KONEX			N	N	N	N		N	2895	-95	5	-3.18	2816400	1103	110300.00	3390	3390	2550	3435	2545	2990	2553.40	0.00	0	0	2990	2990	2990	2990	2990	2990	2990	22	445	500	1790	5	1	4449600	129	6.52	0.57	06	0.02	444.00	5095.00	3640	20240813	-20.47	2325	20231226	24.52	3640	-20.47	20240813	2375	21.89	20240826	3640	-20.47	20240813	2325	24.52	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
114	20240903	160733	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
115	20240903	150739	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
116	20240903	140741	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
117	20240903	130741	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
118	20240903	120731	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
119	20240903	110729	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
120	20240903	100731	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
121	20240903	090732	57	100.00	KONEX			N	N	N	N		N	2990	355	2	13.47	2990	1	1.39	2990	2990	2990	3030	2240	2635	2990.00	0.00	0	0	3841	3237	2936	2332	2031	3087	2182	22	395	500	1580	5	1	4449600	133	6.73	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.86	2325	20231226	28.60	3640	-17.86	20240813	2375	25.89	20240826	3640	-17.86	20240813	2325	28.60	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
122	20240902	160724	57	100.00	KONEX			N	N	N	N		N	2635	-465	5	-15.00	191555	72	2400.00	3540	3540	2635	3565	2635	3100	2664.60	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	117	5.93	0.52	06	0.00	444.00	5095.00	3640	20240813	-27.61	2325	20231226	13.33	3640	-27.61	20240813	2375	10.95	20240826	3640	-27.61	20240813	2325	13.33	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
123	20240902	150737	57	100.00	KONEX			N	N	N	N		N	3000	-100	5	-3.23	9740	3	100.00	3540	3540	3000	3565	2635	3100	3246.67	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2375	26.32	20240826	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
124	20240902	140734	57	100.00	KONEX			N	N	N	N		N	3000	-100	5	-3.23	9740	3	100.00	3540	3540	3000	3565	2635	3100	3246.67	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	133	6.76	0.59	06	0.00	444.00	5095.00	3640	20240813	-17.58	2325	20231226	29.03	3640	-17.58	20240813	2375	26.32	20240826	3640	-17.58	20240813	2325	29.03	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
125	20240902	130730	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	6740	2	66.67	3540	3540	3200	3565	2635	3100	3370.00	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.09	2325	20231226	37.63	3640	-12.09	20240813	2375	34.74	20240826	3640	-12.09	20240813	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
126	20240902	120734	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	6740	2	66.67	3540	3540	3200	3565	2635	3100	3370.00	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.09	2325	20231226	37.63	3640	-12.09	20240813	2375	34.74	20240826	3640	-12.09	20240813	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
127	20240902	110727	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	6740	2	66.67	3540	3540	3200	3565	2635	3100	3370.00	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.09	2325	20231226	37.63	3640	-12.09	20240813	2375	34.74	20240826	3640	-12.09	20240813	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
128	20240902	100725	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	6740	2	66.67	3540	3540	3200	3565	2635	3100	3370.00	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	142	7.21	0.63	06	0.00	444.00	5095.00	3640	20240813	-12.09	2325	20231226	37.63	3640	-12.09	20240813	2375	34.74	20240826	3640	-12.09	20240813	2325	37.63	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N
129	20240902	090721	57	100.00	KONEX			N	N	N	N		N	3540	440	2	14.19	3540	1	33.33	3540	3540	3540	3565	2635	3100	3540.00	0.00	0	0	3716	3407	2971	2662	2226	3190	2445	22	465	500	1860	5	1	4449600	158	7.97	0.69	06	0.00	444.00	5095.00	3640	20240813	-2.75	2325	20231226	52.26	3640	-2.75	20240813	2375	49.05	20240826	3640	-2.75	20240813	2325	52.26	20231226	0.00	N	178600	500	22 억		0	N	N	0	N	00	N