KissMeData/343090/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	161211	57	100.00	KONEX			N	N	N	N		N	2145	-30	5	-1.38	5660375	2637	74.16	2255	2255	2105	2500	1850	2175	2146.52	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	353	-10.46	21.67	12	0.02	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
3	20240930	151227	57	100.00	KONEX			N	N	N	N		N	2145	-30	5	-1.38	5660375	2637	74.16	2255	2255	2105	2500	1850	2175	2146.52	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	353	-10.46	21.67	12	0.02	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
4	20240930	141228	57	100.00	KONEX			N	N	N	N		N	2145	-30	5	-1.38	5647555	2631	73.99	2255	2255	2105	2500	1850	2175	2146.54	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	353	-10.46	21.67	12	0.02	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
5	20240930	131221	57	100.00	KONEX			N	N	N	N		N	2145	-30	5	-1.38	5589640	2604	73.23	2255	2255	2105	2500	1850	2175	2146.56	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	353	-10.46	21.67	12	0.02	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
6	20240930	121218	57	100.00	KONEX			N	N	N	N		N	2130	-45	5	-2.07	5256470	2448	68.84	2255	2255	2105	2500	1850	2175	2147.25	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	350	-10.39	21.52	12	0.01	-205.00	99.00	6600	20240404	-67.73	1457	20231106	46.19	6600	-67.73	20240404	1890	12.70	20240904	6600	-67.73	20240404	1457	46.19	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
7	20240930	111214	57	100.00	KONEX			N	N	N	N		N	2170	-5	5	-0.23	4723065	2198	61.81	2255	2255	2105	2500	1850	2175	2148.80	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	357	-10.59	21.92	12	0.01	-205.00	99.00	6600	20240404	-67.12	1457	20231106	48.94	6600	-67.12	20240404	1890	14.81	20240904	6600	-67.12	20240404	1457	48.94	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
8	20240930	101216	57	100.00	KONEX			N	N	N	N		N	2150	-25	5	-1.15	1812660	826	23.23	2255	2255	2145	2500	1850	2175	2194.50	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	353	-10.49	21.72	12	0.01	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
9	20240930	091122	57	100.00	KONEX			N	N	N	N		N	2220	45	2	2.07	245305	110	3.09	2255	2255	2220	2500	1850	2175	2230.05	0.00	0	0	2291	2232	2186	2127	2081	2210	2105	82	325	500	1300	5	1	16440407	365	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
10	20240927	161221	57	100.00	KONEX			N	N	N	N		N	2175	-5	5	-0.23	7687995	3556	73.35	2245	2245	2140	2505	1855	2180	2161.98	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	358	-10.61	21.97	12	0.02	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
11	20240927	151225	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	7557495	3496	72.11	2245	2245	2140	2505	1855	2180	2161.75	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	358	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
12	20240927	141236	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	4694650	2165	44.66	2245	2245	2140	2505	1855	2180	2168.43	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	358	-10.63	22.02	12	0.01	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
13	20240927	131219	57	100.00	KONEX			N	N	N	N		N	2165	-15	5	-0.69	4692470	2164	44.64	2245	2245	2140	2505	1855	2180	2168.42	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	356	-10.56	21.87	12	0.01	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1890	14.55	20240904	6600	-67.20	20240404	1457	48.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
14	20240927	121218	57	100.00	KONEX			N	N	N	N		N	2180	0	3	0.00	4672880	2155	44.45	2245	2245	2140	2505	1855	2180	2168.39	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	358	-10.63	22.02	12	0.01	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
15	20240927	111222	57	100.00	KONEX			N	N	N	N		N	2160	-20	5	-0.92	4538125	2093	43.17	2245	2245	2140	2505	1855	2180	2168.24	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	355	-10.54	21.82	12	0.01	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
16	20240927	101220	57	100.00	KONEX			N	N	N	N		N	2190	10	2	0.46	4529425	2089	43.09	2245	2245	2140	2505	1855	2180	2168.23	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	360	-10.68	22.12	12	0.01	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
17	20240927	091224	57	100.00	KONEX			N	N	N	N		N	2230	50	2	2.29	2368260	1106	22.81	2245	2245	2140	2505	1855	2180	2141.28	0.00	0	0	2333	2256	2208	2131	2083	2232	2107	82	325	500	1300	5	1	16440407	367	-10.88	22.53	12	0.01	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1890	17.99	20240904	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
18	20240926	161201	57	100.00	KONEX			N	N	N	N		N	2180	-20	5	-0.91	10639150	4848	64.06	2285	2285	2160	2530	1870	2200	2194.54	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	358	-10.63	22.02	12	0.03	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
19	20240926	151207	57	100.00	KONEX			N	N	N	N		N	2185	-15	5	-0.68	10547580	4806	63.50	2285	2285	2160	2530	1870	2200	2194.67	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	359	-10.66	22.07	12	0.03	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
20	20240926	141215	57	100.00	KONEX			N	N	N	N		N	2175	-25	5	-1.14	7455960	3382	44.69	2285	2285	2160	2530	1870	2200	2204.60	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	358	-10.61	21.97	12	0.02	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
21	20240926	131203	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	6765400	3065	40.50	2285	2285	2160	2530	1870	2200	2207.31	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	361	-10.71	22.17	12	0.02	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
22	20240926	121214	57	100.00	KONEX			N	N	N	N		N	2220	20	2	0.91	6388075	2895	38.25	2285	2285	2160	2530	1870	2200	2206.59	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	365	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
23	20240926	111213	57	100.00	KONEX			N	N	N	N		N	2225	25	2	1.14	5928535	2688	35.52	2285	2285	2160	2530	1870	2200	2205.56	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	366	-10.85	22.47	12	0.02	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1890	17.72	20240904	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
24	20240926	101216	57	100.00	KONEX			N	N	N	N		N	2195	-5	5	-0.23	2201665	1003	13.25	2285	2285	2160	2530	1870	2200	2195.08	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	361	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
25	20240926	091212	57	100.00	KONEX			N	N	N	N		N	2235	35	2	1.59	8925	4	0.05	2285	2285	2165	2530	1870	2200	2231.25	0.00	0	0	2350	2275	2215	2140	2080	2245	2110	82	330	500	1320	5	1	16440407	367	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1890	18.25	20240904	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
26	20240925	161157	57	100.00	KONEX			N	N	N	N		N	2200	10	2	0.46	16691955	7568	182.67	2290	2290	2155	2515	1865	2190	2205.60	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	362	-10.73	22.22	12	0.05	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1890	16.40	20240904	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
27	20240925	151209	57	100.00	KONEX			N	N	N	N		N	2155	-35	5	-1.60	14917435	6745	162.80	2290	2290	2155	2515	1865	2190	2211.63	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	354	-10.51	21.77	12	0.04	-205.00	99.00	6600	20240404	-67.35	1457	20231106	47.91	6600	-67.35	20240404	1890	14.02	20240904	6600	-67.35	20240404	1457	47.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
28	20240925	141210	57	100.00	KONEX			N	N	N	N		N	2170	-20	5	-0.91	11718675	5266	127.11	2290	2290	2170	2515	1865	2190	2225.35	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	357	-10.59	21.92	12	0.03	-205.00	99.00	6600	20240404	-67.12	1457	20231106	48.94	6600	-67.12	20240404	1890	14.81	20240904	6600	-67.12	20240404	1457	48.94	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
29	20240925	131202	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	8620485	3842	92.73	2290	2290	2175	2515	1865	2190	2243.75	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	370	-10.98	22.73	12	0.02	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1890	19.05	20240904	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
30	20240925	121210	57	100.00	KONEX			N	N	N	N		N	2210	20	2	0.91	7710690	3433	82.86	2290	2290	2175	2515	1865	2190	2246.05	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.02	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
31	20240925	111205	57	100.00	KONEX			N	N	N	N		N	2210	20	2	0.91	5281900	2334	56.34	2290	2290	2175	2515	1865	2190	2263.02	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.01	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
32	20240925	101202	57	100.00	KONEX			N	N	N	N		N	2270	80	2	3.65	5237630	2314	55.85	2290	2290	2250	2515	1865	2190	2263.45	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	373	-11.07	22.93	12	0.01	-205.00	99.00	6600	20240404	-65.61	1457	20231106	55.80	6600	-65.61	20240404	1890	20.11	20240904	6600	-65.61	20240404	1457	55.80	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
33	20240925	091215	57	100.00	KONEX			N	N	N	N		N	2275	85	2	3.88	1512860	665	16.05	2290	2290	2270	2515	1865	2190	2274.98	0.00	0	0	2240	2215	2185	2160	2130	2227	2172	82	325	500	1310	5	1	16440407	374	-11.10	22.98	12	0.00	-205.00	99.00	6600	20240404	-65.53	1457	20231106	56.14	6600	-65.53	20240404	1890	20.37	20240904	6600	-65.53	20240404	1457	56.14	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
34	20240924	161159	57	100.00	KONEX			N	N	N	N		N	2190	15	2	0.69	9028290	4143	32.30	2175	2210	2155	2500	1850	2175	2179.17	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	360	-10.68	22.12	12	0.03	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
35	20240924	151201	57	100.00	KONEX			N	N	N	N		N	2190	15	2	0.69	9026100	4142	32.29	2175	2210	2155	2500	1850	2175	2179.16	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	360	-10.68	22.12	12	0.03	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
36	20240924	141151	57	100.00	KONEX			N	N	N	N		N	2180	5	2	0.23	8041770	3692	28.79	2175	2210	2155	2500	1850	2175	2178.16	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	358	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
37	20240924	131200	57	100.00	KONEX			N	N	N	N		N	2185	10	2	0.46	5557650	2547	19.86	2175	2210	2155	2500	1850	2175	2182.04	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	359	-10.66	22.07	12	0.02	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
38	20240924	121154	57	100.00	KONEX			N	N	N	N		N	2185	10	2	0.46	2796255	1280	9.98	2175	2210	2155	2500	1850	2175	2184.57	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	359	-10.66	22.07	12	0.01	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
39	20240924	111201	57	100.00	KONEX			N	N	N	N		N	2185	10	2	0.46	823030	377	2.94	2175	2210	2155	2500	1850	2175	2183.10	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	359	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
40	20240924	101200	57	100.00	KONEX			N	N	N	N		N	2200	25	2	1.15	120890	55	0.43	2175	2210	2175	2500	1850	2175	2198.00	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	362	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1890	16.40	20240904	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
41	20240924	091203	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2301	2237	2186	2122	2071	2212	2097	82	325	500	1300	5	1	16440407	358	-10.61	21.97	12	0.00	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
42	20240923	161154	57	100.00	KONEX			N	N	N	N		N	2175	30	2	1.40	27917670	12826	317.08	2200	2250	2135	2465	1825	2145	2176.65	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	358	-10.61	21.97	12	0.08	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
43	20240923	151159	57	100.00	KONEX			N	N	N	N		N	2175	30	2	1.40	25002875	11474	283.66	2200	2250	2140	2465	1825	2145	2179.09	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	358	-10.61	21.97	12	0.07	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
44	20240923	141204	57	100.00	KONEX			N	N	N	N		N	2160	15	2	0.70	19679940	9000	222.50	2200	2250	2155	2465	1825	2145	2186.66	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	355	-10.54	21.82	12	0.05	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
45	20240923	131200	57	100.00	KONEX			N	N	N	N		N	2190	45	2	2.10	10351810	4697	116.12	2200	2250	2155	2465	1825	2145	2203.92	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	360	-10.68	22.12	12	0.03	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
46	20240923	121201	57	100.00	KONEX			N	N	N	N		N	2215	70	2	3.26	9113580	4133	102.18	2200	2250	2155	2465	1825	2145	2205.08	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	364	-10.80	22.37	12	0.03	-205.00	99.00	6600	20240404	-66.44	1457	20231106	52.02	6600	-66.44	20240404	1890	17.20	20240904	6600	-66.44	20240404	1457	52.02	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
47	20240923	111159	57	100.00	KONEX			N	N	N	N		N	2160	15	2	0.70	7445015	3378	83.51	2200	2250	2155	2465	1825	2145	2203.97	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	355	-10.54	21.82	12	0.02	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
48	20240923	101158	57	100.00	KONEX			N	N	N	N		N	2175	30	2	1.40	5864560	2649	65.49	2200	2250	2155	2465	1825	2145	2213.88	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	358	-10.61	21.97	12	0.02	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
49	20240923	091159	57	100.00	KONEX			N	N	N	N		N	2160	15	2	0.70	3548585	1595	39.43	2200	2250	2155	2465	1825	2145	2224.82	0.00	0	0	2268	2206	2133	2071	1998	2170	2035	82	320	500	1280	5	1	16440407	355	-10.54	21.82	12	0.01	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
50	20240913	161059	57	100.00	KONEX			N	N	N	N		N	2175	-10	5	-0.46	10897995	5043	56.87	2205	2205	2115	2510	1860	2185	2161.01	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	358	-10.61	21.97	12	0.03	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
51	20240913	151110	57	100.00	KONEX			N	N	N	N		N	2175	-10	5	-0.46	9476465	4389	49.49	2205	2205	2115	2510	1860	2185	2159.14	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	358	-10.61	21.97	12	0.03	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
52	20240913	141111	57	100.00	KONEX			N	N	N	N		N	2180	-5	5	-0.23	7589465	3521	39.70	2205	2205	2115	2510	1860	2185	2155.49	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	358	-10.63	22.02	12	0.02	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
53	20240913	131104	57	100.00	KONEX			N	N	N	N		N	2160	-25	5	-1.14	5346405	2491	28.09	2205	2205	2115	2510	1860	2185	2146.29	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	355	-10.54	21.82	12	0.02	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
54	20240913	121106	57	100.00	KONEX			N	N	N	N		N	2160	-25	5	-1.14	5121760	2387	26.92	2205	2205	2115	2510	1860	2185	2145.69	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	355	-10.54	21.82	12	0.01	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
55	20240913	111109	57	100.00	KONEX			N	N	N	N		N	2165	-20	5	-0.92	4656220	2172	24.49	2205	2205	2115	2510	1860	2185	2143.75	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	356	-10.56	21.87	12	0.01	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1890	14.55	20240904	6600	-67.20	20240404	1457	48.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
56	20240913	101110	57	100.00	KONEX			N	N	N	N		N	2135	-50	5	-2.29	1942355	908	10.24	2205	2205	2115	2510	1860	2185	2139.16	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	351	-10.41	21.57	12	0.01	-205.00	99.00	6600	20240404	-67.65	1457	20231106	46.53	6600	-67.65	20240404	1890	12.96	20240904	6600	-67.65	20240404	1457	46.53	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
57	20240913	091114	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	50540	23	0.26	2205	2205	2115	2510	1860	2185	2197.39	0.00	0	0	2331	2257	2196	2122	2061	2227	2092	82	325	500	1310	5	1	16440407	359	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
58	20240912	161049	57	100.00	KONEX			N	N	N	N		N	2185	-5	5	-0.23	19204425	8868	1138.38	2270	2270	2135	2515	1865	2190	2165.59	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	359	-10.66	22.07	12	0.05	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
59	20240912	151104	57	100.00	KONEX			N	N	N	N		N	2185	-5	5	-0.23	18985925	8768	1125.55	2270	2270	2135	2515	1865	2190	2165.37	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	359	-10.66	22.07	12	0.05	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
60	20240912	141110	57	100.00	KONEX			N	N	N	N		N	2230	40	2	1.83	17006695	7861	1009.11	2270	2270	2135	2515	1865	2190	2163.43	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	367	-10.88	22.53	12	0.05	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1890	17.99	20240904	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
61	20240912	131100	57	100.00	KONEX			N	N	N	N		N	2175	-15	5	-0.68	14622430	6768	868.81	2270	2270	2135	2515	1865	2190	2160.52	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	358	-10.61	21.97	12	0.04	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
62	20240912	121058	57	100.00	KONEX			N	N	N	N		N	2175	-15	5	-0.68	14552830	6736	864.70	2270	2270	2135	2515	1865	2190	2160.46	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	358	-10.61	21.97	12	0.04	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1890	15.08	20240904	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
63	20240912	111057	57	100.00	KONEX			N	N	N	N		N	2180	-10	5	-0.46	13321790	6165	791.40	2270	2270	2135	2515	1865	2190	2160.87	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	358	-10.63	22.02	12	0.04	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
64	20240912	101100	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	13212565	6115	784.98	2270	2270	2135	2515	1865	2190	2160.68	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	360	-10.68	22.12	12	0.04	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
65	20240912	091100	57	100.00	KONEX			N	N	N	N		N	2180	-10	5	-0.46	853320	391	50.19	2270	2270	2180	2515	1865	2190	2182.40	0.00	0	0	2306	2247	2191	2132	2076	2220	2105	82	325	500	1310	5	1	16440407	358	-10.63	22.02	12	0.00	-205.00	99.00	6600	20240404	-66.97	1457	20231106	49.62	6600	-66.97	20240404	1890	15.34	20240904	6600	-66.97	20240404	1457	49.62	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
66	20240911	161039	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	1685255	779	6.78	2250	2250	2135	2515	1865	2190	2162.65	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	360	-10.68	22.12	12	0.00	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
67	20240911	151043	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	1562615	723	6.29	2250	2250	2135	2515	1865	2190	2161.29	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	360	-10.68	22.12	12	0.00	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
68	20240911	141047	57	100.00	KONEX			N	N	N	N		N	2160	-30	5	-1.37	565475	261	2.27	2250	2250	2135	2515	1865	2190	2166.57	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	355	-10.54	21.82	12	0.00	-205.00	99.00	6600	20240404	-67.27	1457	20231106	48.25	6600	-67.27	20240404	1890	14.29	20240904	6600	-67.27	20240404	1457	48.25	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
69	20240911	131042	57	100.00	KONEX			N	N	N	N		N	2195	5	2	0.23	444275	205	1.78	2250	2250	2135	2515	1865	2190	2167.20	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	361	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
70	20240911	121046	57	100.00	KONEX			N	N	N	N		N	2210	20	2	0.91	170450	79	0.69	2250	2250	2135	2515	1865	2190	2157.59	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.00	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
71	20240911	111036	57	100.00	KONEX			N	N	N	N		N	2210	20	2	0.91	170450	79	0.69	2250	2250	2135	2515	1865	2190	2157.59	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.00	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
72	20240911	101031	57	100.00	KONEX			N	N	N	N		N	2220	30	2	1.37	40140	18	0.16	2250	2250	2220	2515	1865	2190	2230.00	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	365	-10.83	22.42	12	0.00	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
73	20240911	091049	57	100.00	KONEX			N	N	N	N		N	2250	60	2	2.74	13500	6	0.05	2250	2250	2250	2515	1865	2190	2250.00	0.00	0	0	2286	2237	2191	2142	2096	2215	2120	82	325	500	1310	5	1	16440407	370	-10.98	22.73	12	0.00	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1890	19.05	20240904	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
74	20240910	161034	57	100.00	KONEX			N	N	N	N		N	2190	-30	5	-1.35	24805475	11495	337.49	2240	2240	2145	2550	1890	2220	2157.94	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	360	-10.68	22.12	12	0.07	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
75	20240910	151046	57	100.00	KONEX			N	N	N	N		N	2150	-70	5	-3.15	23595890	10938	321.14	2240	2240	2145	2550	1890	2220	2157.24	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	353	-10.49	21.72	12	0.07	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
76	20240910	141037	57	100.00	KONEX			N	N	N	N		N	2150	-70	5	-3.15	21663040	10039	294.74	2240	2240	2145	2550	1890	2220	2157.89	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	353	-10.49	21.72	12	0.06	-205.00	99.00	6600	20240404	-67.42	1457	20231106	47.56	6600	-67.42	20240404	1890	13.76	20240904	6600	-67.42	20240404	1457	47.56	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
77	20240910	131037	57	100.00	KONEX			N	N	N	N		N	2155	-65	5	-2.93	13185680	6094	178.92	2240	2240	2145	2550	1890	2220	2163.72	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	354	-10.51	21.77	12	0.04	-205.00	99.00	6600	20240404	-67.35	1457	20231106	47.91	6600	-67.35	20240404	1890	14.02	20240904	6600	-67.35	20240404	1457	47.91	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
78	20240910	121038	57	100.00	KONEX			N	N	N	N		N	2205	-15	5	-0.68	11006715	5082	149.21	2240	2240	2145	2550	1890	2220	2165.82	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	363	-10.76	22.27	12	0.03	-205.00	99.00	6600	20240404	-66.59	1457	20231106	51.34	6600	-66.59	20240404	1890	16.67	20240904	6600	-66.59	20240404	1457	51.34	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
79	20240910	111035	57	100.00	KONEX			N	N	N	N		N	2165	-55	5	-2.48	2389225	1080	31.71	2240	2240	2145	2550	1890	2220	2212.25	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	356	-10.56	21.87	12	0.01	-205.00	99.00	6600	20240404	-67.20	1457	20231106	48.59	6600	-67.20	20240404	1890	14.55	20240904	6600	-67.20	20240404	1457	48.59	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
80	20240910	101040	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	1913150	865	25.40	2240	2240	2145	2550	1890	2220	2211.73	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
81	20240910	091036	57	100.00	KONEX			N	N	N	N		N	2240	20	2	0.90	2240	1	0.03	2240	2240	2240	2550	1890	2220	2240.00	0.00	0	0	2376	2297	2206	2127	2036	2252	2082	82	330	500	1330	5	1	16440407	368	-10.93	22.63	12	0.00	-205.00	99.00	6600	20240404	-66.06	1457	20231106	53.74	6600	-66.06	20240404	1890	18.52	20240904	6600	-66.06	20240404	1457	53.74	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
82	20240909	161017	57	100.00	KONEX			N	N	N	N		N	2220	35	2	1.60	7506785	3406	518.42	2285	2285	2115	2510	1860	2185	2203.99	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	365	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
83	20240909	151029	57	100.00	KONEX			N	N	N	N		N	2220	35	2	1.60	7381735	3349	509.74	2285	2285	2115	2510	1860	2185	2204.16	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	365	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
84	20240909	141029	57	100.00	KONEX			N	N	N	N		N	2220	35	2	1.60	7375075	3346	509.28	2285	2285	2115	2510	1860	2185	2204.15	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	365	-10.83	22.42	12	0.02	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
85	20240909	131025	57	100.00	KONEX			N	N	N	N		N	2215	30	2	1.37	7366270	3342	508.68	2285	2285	2115	2510	1860	2185	2204.15	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	364	-10.80	22.37	12	0.02	-205.00	99.00	6600	20240404	-66.44	1457	20231106	52.02	6600	-66.44	20240404	1890	17.20	20240904	6600	-66.44	20240404	1457	52.02	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
86	20240909	121021	57	100.00	KONEX			N	N	N	N		N	2225	40	2	1.83	6755105	3065	466.51	2285	2285	2115	2510	1860	2185	2203.95	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	366	-10.85	22.47	12	0.02	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1890	17.72	20240904	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
87	20240909	111022	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	3496050	1584	241.10	2285	2285	2115	2510	1860	2185	2207.10	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	361	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
88	20240909	101023	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	1202275	539	82.04	2285	2285	2115	2510	1860	2185	2230.57	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	361	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
89	20240909	091018	57	100.00	KONEX			N	N	N	N		N	2115	-70	5	-3.20	234015	103	15.68	2285	2285	2115	2510	1860	2185	2271.99	0.00	0	0	2348	2266	2193	2111	2038	2230	2075	82	325	500	1310	5	1	16440407	348	-10.32	21.36	12	0.00	-205.00	99.00	6600	20240404	-67.95	1457	20231106	45.16	6600	-67.95	20240404	1890	11.90	20240904	6600	-67.95	20240404	1457	45.16	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
90	20240906	161004	57	100.00	KONEX			N	N	N	N		N	2185	-5	5	-0.23	1407330	657	38.18	2275	2275	2120	2515	1865	2190	2142.05	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	359	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
91	20240906	151021	57	100.00	KONEX			N	N	N	N		N	2185	-5	5	-0.23	1298080	607	35.27	2275	2275	2120	2515	1865	2190	2138.52	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	359	-10.66	22.07	12	0.00	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
92	20240906	141030	57	100.00	KONEX			N	N	N	N		N	2195	5	2	0.23	891160	416	24.17	2275	2275	2120	2515	1865	2190	2142.21	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	361	-10.71	22.17	12	0.00	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
93	20240906	131023	57	100.00	KONEX			N	N	N	N		N	2210	20	2	0.91	563005	265	15.40	2275	2275	2120	2515	1865	2190	2124.55	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.00	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
94	20240906	121022	57	100.00	KONEX			N	N	N	N		N	2210	20	2	0.91	563005	265	15.40	2275	2275	2120	2515	1865	2190	2124.55	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.00	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
95	20240906	111023	57	100.00	KONEX			N	N	N	N		N	2225	35	2	1.60	539120	254	14.76	2275	2275	2120	2515	1865	2190	2122.52	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	366	-10.85	22.47	12	0.00	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1890	17.72	20240904	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
96	20240906	101018	57	100.00	KONEX			N	N	N	N		N	2245	55	2	2.51	214400	101	5.87	2275	2275	2120	2515	1865	2190	2122.77	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	369	-10.95	22.68	12	0.00	-205.00	99.00	6600	20240404	-65.98	1457	20231106	54.08	6600	-65.98	20240404	1890	18.78	20240904	6600	-65.98	20240404	1457	54.08	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
97	20240906	091021	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2353	2271	2203	2121	2053	2237	2087	82	325	500	1310	5	1	16440407	360	-10.68	22.12	12	0.00	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
98	20240905	161003	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	3709375	1721	8.14	2285	2285	2135	2520	1870	2195	2155.36	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	360	-10.68	22.12	12	0.01	-205.00	99.00	6600	20240404	-66.82	1457	20231106	50.31	6600	-66.82	20240404	1890	15.87	20240904	6600	-66.82	20240404	1457	50.31	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
99	20240905	151021	57	100.00	KONEX			N	N	N	N		N	2185	-10	5	-0.46	3276895	1519	7.18	2285	2285	2140	2520	1870	2195	2157.27	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	359	-10.66	22.07	12	0.01	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
100	20240905	141015	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	2883595	1339	6.33	2285	2285	2140	2520	1870	2195	2153.54	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	361	-10.71	22.17	12	0.01	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
101	20240905	131016	57	100.00	KONEX			N	N	N	N		N	2200	5	2	0.23	2859450	1328	6.28	2285	2285	2140	2520	1870	2195	2153.20	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	362	-10.73	22.22	12	0.01	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1890	16.40	20240904	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
102	20240905	121017	57	100.00	KONEX			N	N	N	N		N	2205	10	2	0.46	1825555	846	4.00	2285	2285	2140	2520	1870	2195	2157.87	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	363	-10.76	22.27	12	0.01	-205.00	99.00	6600	20240404	-66.59	1457	20231106	51.34	6600	-66.59	20240404	1890	16.67	20240904	6600	-66.59	20240404	1457	51.34	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
103	20240905	111011	57	100.00	KONEX			N	N	N	N		N	2210	15	2	0.68	1516855	706	3.34	2285	2285	2140	2520	1870	2195	2148.52	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	363	-10.78	22.32	12	0.00	-205.00	99.00	6600	20240404	-66.52	1457	20231106	51.68	6600	-66.52	20240404	1890	16.93	20240904	6600	-66.52	20240404	1457	51.68	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
104	20240905	101012	57	100.00	KONEX			N	N	N	N		N	2145	-50	5	-2.28	1512430	704	3.33	2285	2285	2140	2520	1870	2195	2148.34	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	353	-10.46	21.67	12	0.00	-205.00	99.00	6600	20240404	-67.50	1457	20231106	47.22	6600	-67.50	20240404	1890	13.49	20240904	6600	-67.50	20240404	1457	47.22	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
105	20240905	091019	57	100.00	KONEX			N	N	N	N		N	2265	70	2	3.19	6690	3	0.01	2285	2285	2140	2520	1870	2195	2230.00	0.00	0	0	2438	2316	2103	1981	1768	2210	1875	82	325	500	1310	5	1	16440407	372	-11.05	22.88	12	0.00	-205.00	99.00	6600	20240404	-65.68	1457	20231106	55.46	6600	-65.68	20240404	1890	19.84	20240904	6600	-65.68	20240404	1457	55.46	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
106	20240904	160953	57	100.00	KONEX			N	N	N	N		N	2195	-25	5	-1.13	43705815	21153	1117.43	2225	2225	1890	2550	1890	2220	2066.15	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	361	-10.71	22.17	12	0.13	-205.00	99.00	6600	20240404	-66.74	1457	20231106	50.65	6600	-66.74	20240404	1890	16.14	20240904	6600	-66.74	20240404	1457	50.65	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
107	20240904	151003	57	100.00	KONEX			N	N	N	N		N	2125	-95	5	-4.28	43692640	21147	1117.12	2225	2225	1890	2550	1890	2220	2066.14	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	349	-10.37	21.46	12	0.13	-205.00	99.00	6600	20240404	-67.80	1457	20231106	45.85	6600	-67.80	20240404	1890	12.43	20240904	6600	-67.80	20240404	1457	45.85	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
108	20240904	141006	57	100.00	KONEX			N	N	N	N		N	2185	-35	5	-1.58	43439965	21029	1110.88	2225	2225	1890	2550	1890	2220	2065.72	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	359	-10.66	22.07	12	0.13	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
109	20240904	131002	57	100.00	KONEX			N	N	N	N		N	2185	-35	5	-1.58	43439965	21029	1110.88	2225	2225	1890	2550	1890	2220	2065.72	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	359	-10.66	22.07	12	0.13	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
110	20240904	121001	57	100.00	KONEX			N	N	N	N		N	2185	-35	5	-1.58	43000765	20828	1100.26	2225	2225	1890	2550	1890	2220	2064.57	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	359	-10.66	22.07	12	0.13	-205.00	99.00	6600	20240404	-66.89	1457	20231106	49.97	6600	-66.89	20240404	1890	15.61	20240904	6600	-66.89	20240404	1457	49.97	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
111	20240904	110957	57	100.00	KONEX			N	N	N	N		N	2205	-15	5	-0.68	42998580	20827	1100.21	2225	2225	1890	2550	1890	2220	2064.56	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	363	-10.76	22.27	12	0.13	-205.00	99.00	6600	20240404	-66.59	1457	20231106	51.34	6600	-66.59	20240404	1890	16.67	20240904	6600	-66.59	20240404	1457	51.34	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
112	20240904	100958	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	42368240	20539	1085.00	2225	2225	1890	2550	1890	2220	2062.82	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.12	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1890	17.46	20240904	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
113	20240904	091004	57	100.00	KONEX			N	N	N	N		N	2225	5	2	0.23	100125	45	2.38	2225	2225	2225	2550	1890	2220	2225.00	0.00	0	0	2370	2295	2225	2150	2080	2260	2115	82	330	500	1330	5	1	16440407	366	-10.85	22.47	12	0.00	-205.00	99.00	6600	20240404	-66.29	1457	20231106	52.71	6600	-66.29	20240404	1900	17.11	20240126	6600	-66.29	20240404	1457	52.71	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
114	20240903	160946	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	4119005	1893	87.96	2300	2300	2155	2550	1890	2220	2175.91	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
115	20240903	150955	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	4119005	1893	87.96	2300	2300	2155	2550	1890	2220	2175.91	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
116	20240903	140955	57	100.00	KONEX			N	N	N	N		N	2220	0	3	0.00	3353785	1542	71.65	2300	2300	2155	2550	1890	2220	2174.96	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
117	20240903	130956	57	100.00	KONEX			N	N	N	N		N	2235	15	2	0.68	3349335	1540	71.56	2300	2300	2155	2550	1890	2220	2174.89	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	367	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
118	20240903	120944	57	100.00	KONEX			N	N	N	N		N	2235	15	2	0.68	3349335	1540	71.56	2300	2300	2155	2550	1890	2220	2174.89	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	367	-10.90	22.58	12	0.01	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
119	20240903	110943	57	100.00	KONEX			N	N	N	N		N	2250	30	2	1.35	3033585	1399	65.01	2300	2300	2155	2550	1890	2220	2168.40	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	370	-10.98	22.73	12	0.01	-205.00	99.00	6600	20240404	-65.91	1457	20231106	54.43	6600	-65.91	20240404	1900	18.42	20240126	6600	-65.91	20240404	1457	54.43	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
120	20240903	100942	57	100.00	KONEX			N	N	N	N		N	2200	-20	5	-0.90	233665	104	4.83	2300	2300	2200	2550	1890	2220	2246.78	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	362	-10.73	22.22	12	0.00	-205.00	99.00	6600	20240404	-66.67	1457	20231106	51.00	6600	-66.67	20240404	1900	15.79	20240126	6600	-66.67	20240404	1457	51.00	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
121	20240903	090946	57	100.00	KONEX			N	N	N	N		N	2295	75	2	3.38	6890	3	0.14	2300	2300	2295	2550	1890	2220	2296.67	0.00	0	0	2270	2245	2210	2185	2150	2227	2167	82	330	500	1330	5	1	16440407	377	-11.20	23.18	12	0.00	-205.00	99.00	6600	20240404	-65.23	1457	20231106	57.52	6600	-65.23	20240404	1900	20.79	20240126	6600	-65.23	20240404	1457	57.52	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
122	20240902	160935	57	100.00	KONEX			N	N	N	N		N	2220	-15	5	-0.67	4755425	2152	18.44	2235	2235	2175	2570	1900	2235	2209.77	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
123	20240902	150951	57	100.00	KONEX			N	N	N	N		N	2220	-15	5	-0.67	4526765	2049	17.56	2235	2235	2175	2570	1900	2235	2209.26	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	365	-10.83	22.42	12	0.01	-205.00	99.00	6600	20240404	-66.36	1457	20231106	52.37	6600	-66.36	20240404	1900	16.84	20240126	6600	-66.36	20240404	1457	52.37	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
124	20240902	140947	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1068185	481	4.12	2235	2235	2175	2570	1900	2235	2220.76	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	367	-10.88	22.53	12	0.00	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
125	20240902	130944	57	100.00	KONEX			N	N	N	N		N	2230	-5	5	-0.22	1032510	465	3.98	2235	2235	2175	2570	1900	2235	2220.45	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	367	-10.88	22.53	12	0.00	-205.00	99.00	6600	20240404	-66.21	1457	20231106	53.05	6600	-66.21	20240404	1900	17.37	20240126	6600	-66.21	20240404	1457	53.05	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
126	20240902	120948	57	100.00	KONEX			N	N	N	N		N	2175	-60	5	-2.68	1030280	464	3.98	2235	2235	2175	2570	1900	2235	2220.43	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	358	-10.61	21.97	12	0.00	-205.00	99.00	6600	20240404	-67.05	1457	20231106	49.28	6600	-67.05	20240404	1900	14.47	20240126	6600	-67.05	20240404	1457	49.28	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
127	20240902	110937	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	784425	351	3.01	2235	2235	2175	2570	1900	2235	2234.83	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	367	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
128	20240902	100937	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	777780	348	2.98	2235	2235	2235	2570	1900	2235	2235.00	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	367	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N
129	20240902	090931	57	100.00	KONEX			N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2341	2287	2206	2152	2071	2315	2180	82	335	500	1340	5	1	16440407	367	-10.90	22.58	12	0.00	-205.00	99.00	6600	20240404	-66.14	1457	20231106	53.40	6600	-66.14	20240404	1900	17.63	20240126	6600	-66.14	20240404	1457	53.40	20231106	0.00	N	343090	500	82 억		0	N	N	0	N	00	N