KissMeData/266870/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	161102	53	100.00	KONEX			N	N	N	N		N	782	-138	4	-15.00	686628	876	83.27	900	900	782	1058	782	920	783.82	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	50	-1.91	0.44	12	0.01	-409.00	1759.00	1096	20231012	-28.65	400	20240320	95.50	1000	-21.80	20240112	400	95.50	20240320	1096	-28.65	20231012	400	95.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
3	20240930	151116	53	100.00	KONEX			N	N	N	N		N	782	-138	4	-15.00	686628	876	83.27	900	900	782	1058	782	920	783.82	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	50	-1.91	0.44	12	0.01	-409.00	1759.00	1096	20231012	-28.65	400	20240320	95.50	1000	-21.80	20240112	400	95.50	20240320	1096	-28.65	20231012	400	95.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
4	20240930	141116	53	100.00	KONEX			N	N	N	N		N	782	-138	4	-15.00	686628	876	83.27	900	900	782	1058	782	920	783.82	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	50	-1.91	0.44	12	0.01	-409.00	1759.00	1096	20231012	-28.65	400	20240320	95.50	1000	-21.80	20240112	400	95.50	20240320	1096	-28.65	20231012	400	95.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
5	20240930	131110	53	100.00	KONEX			N	N	N	N		N	900	-20	5	-2.17	630324	804	76.43	900	900	782	1058	782	920	783.99	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1096	20231012	-17.88	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1096	-17.88	20231012	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
6	20240930	121107	53	100.00	KONEX			N	N	N	N		N	900	-20	5	-2.17	630324	804	76.43	900	900	782	1058	782	920	783.99	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1096	20231012	-17.88	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1096	-17.88	20231012	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
7	20240930	111104	53	100.00	KONEX			N	N	N	N		N	900	-20	5	-2.17	629424	803	76.33	900	900	782	1058	782	920	783.84	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1096	20231012	-17.88	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1096	-17.88	20231012	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
8	20240930	101103	53	100.00	KONEX			N	N	N	N		N	900	-20	5	-2.17	629424	803	76.33	900	900	782	1058	782	920	783.84	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	58	-2.20	0.51	12	0.01	-409.00	1759.00	1096	20231012	-17.88	400	20240320	125.00	1000	-10.00	20240112	400	125.00	20240320	1096	-17.88	20231012	400	125.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
9	20240930	091017	53	100.00	KONEX			N	N	N	N		N	920	0	3	0.00	0	0	0.00	0	0	0	1058	782	920	0.00	0.00	0	0	1080	1000	840	760	600	1040	800	32	138	500	550	1	1	6408680	59	-2.25	0.52	12	0.00	-409.00	1759.00	1096	20231012	-16.06	400	20240320	130.00	1000	-8.00	20240112	400	130.00	20240320	1096	-16.06	20231012	400	130.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
10	20240927	161111	53	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	935668	1052	5260.00	680	920	680	920	680	800	889.42	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	59	-2.25	0.52	12	0.02	-409.00	1759.00	1096	20231012	-16.06	400	20240320	130.00	1000	-8.00	20240112	400	130.00	20240320	1096	-16.06	20231012	400	130.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
11	20240927	151114	53	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	935668	1052	5260.00	680	920	680	920	680	800	889.42	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	59	-2.25	0.52	12	0.02	-409.00	1759.00	1096	20231012	-16.06	400	20240320	130.00	1000	-8.00	20240112	400	130.00	20240320	1096	-16.06	20231012	400	130.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
12	20240927	141123	53	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	935668	1052	5260.00	680	920	680	920	680	800	889.42	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	59	-2.25	0.52	12	0.02	-409.00	1759.00	1096	20231012	-16.06	400	20240320	130.00	1000	-8.00	20240112	400	130.00	20240320	1096	-16.06	20231012	400	130.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
13	20240927	131110	53	100.00	KONEX			N	N	N	N		N	920	120	1	15.00	935668	1052	5260.00	680	920	680	920	680	800	889.42	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	59	-2.25	0.52	12	0.02	-409.00	1759.00	1096	20231012	-16.06	400	20240320	130.00	1000	-8.00	20240112	400	130.00	20240320	1096	-16.06	20231012	400	130.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
14	20240927	121108	53	100.00	KONEX			N	N	N	N		N	760	-40	5	-5.00	35659	52	260.00	680	899	680	920	680	800	685.75	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	49	-1.86	0.43	12	0.00	-409.00	1759.00	1096	20231012	-30.66	400	20240320	90.00	1000	-24.00	20240112	400	90.00	20240320	1096	-30.66	20231012	400	90.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
15	20240927	111112	53	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	34899	51	255.00	680	899	680	920	680	800	684.29	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-17.97	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
16	20240927	101109	53	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	34899	51	255.00	680	899	680	920	680	800	684.29	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1096	20231012	-17.97	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
17	20240927	091113	53	100.00	KONEX			N	N	N	N		N	680	-120	4	-15.00	34000	50	250.00	680	680	680	920	680	800	680.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.66	0.39	12	0.00	-409.00	1759.00	1096	20231012	-37.96	400	20240320	70.00	1000	-32.00	20240112	400	70.00	20240320	1096	-37.96	20231012	400	70.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
18	20240926	161052	53	100.00	KONEX			N	N	N	N		N	800	-95	5	-10.61	16000	20	32.26	800	800	800	1029	761	895	800.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.01	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1096	-27.01	20231012	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
19	20240926	151057	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
20	20240926	141104	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
21	20240926	131103	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
22	20240926	121104	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
23	20240926	111103	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
24	20240926	101106	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
25	20240926	091102	53	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	959	926	863	830	767	943	847	32	134	500	530	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
26	20240925	161049	57	100.00	KONEX			N	N	N	N		N	895	115	2	14.74	51291	62	129.17	800	896	800	897	663	780	827.27	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20240925	151059	57	100.00	KONEX			N	N	N	N		N	895	115	2	14.74	51291	62	129.17	800	896	800	897	663	780	827.27	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20240925	141100	57	100.00	KONEX			N	N	N	N		N	895	115	2	14.74	51291	62	129.17	800	896	800	897	663	780	827.27	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20240925	131053	57	100.00	KONEX			N	N	N	N		N	895	115	2	14.74	51291	62	129.17	800	896	800	897	663	780	827.27	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.34	400	20240320	123.75	1000	-10.50	20240112	400	123.75	20240320	1096	-18.34	20231012	400	123.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20240925	121100	57	100.00	KONEX			N	N	N	N		N	830	50	2	6.41	18026	22	45.83	800	896	800	897	663	780	819.36	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	53	-2.03	0.47	12	0.00	-409.00	1759.00	1096	20231012	-24.27	400	20240320	107.50	1000	-17.00	20240112	400	107.50	20240320	1096	-24.27	20231012	400	107.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20240925	111056	57	100.00	KONEX			N	N	N	N		N	896	116	2	14.87	8896	11	22.92	800	896	800	897	663	780	808.73	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	57	-2.19	0.51	12	0.00	-409.00	1759.00	1096	20231012	-18.25	400	20240320	124.00	1000	-10.40	20240112	400	124.00	20240320	1096	-18.25	20231012	400	124.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20240925	101053	57	100.00	KONEX			N	N	N	N		N	800	20	2	2.56	800	1	2.08	800	800	800	897	663	780	800.00	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.01	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1096	-27.01	20231012	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20240925	091105	57	100.00	KONEX			N	N	N	N		N	780	0	3	0.00	0	0	0.00	0	0	0	897	663	780	0.00	0.00	0	0	906	843	736	673	566	874	704	32	117	500	460	1	1	6408680	50	-1.91	0.44	12	0.00	-409.00	1759.00	1096	20231012	-28.83	400	20240320	95.00	1000	-22.00	20240112	400	95.00	20240320	1096	-28.83	20231012	400	95.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20240924	161050	57	100.00	KONEX			N	N	N	N		N	780	40	2	5.41	33050	48	14.77	700	799	629	851	629	740	688.54	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	50	-1.91	0.44	12	0.00	-409.00	1759.00	1096	20231012	-28.83	400	20240320	95.00	1000	-22.00	20240112	400	95.00	20240320	1096	-28.83	20231012	400	95.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20240924	151052	57	100.00	KONEX			N	N	N	N		N	780	40	2	5.41	33050	48	14.77	700	799	629	851	629	740	688.54	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	50	-1.91	0.44	12	0.00	-409.00	1759.00	1096	20231012	-28.83	400	20240320	95.00	1000	-22.00	20240112	400	95.00	20240320	1096	-28.83	20231012	400	95.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20240924	141041	57	100.00	KONEX			N	N	N	N		N	710	-30	5	-4.05	13717	20	6.15	700	799	629	851	629	740	685.85	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	46	-1.74	0.40	12	0.00	-409.00	1759.00	1096	20231012	-35.22	400	20240320	77.50	1000	-29.00	20240112	400	77.50	20240320	1096	-35.22	20231012	400	77.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20240924	131051	57	100.00	KONEX			N	N	N	N		N	799	59	2	7.97	8428	12	3.69	700	799	629	851	629	740	702.33	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1096	20231012	-27.10	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20240924	121044	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1096	20231012	-32.48	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20240924	111052	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1096	20231012	-32.48	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20240924	101051	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1096	20231012	-32.48	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20240924	091055	57	100.00	KONEX			N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	851	629	740	0.00	0.00	0	0	792	766	723	697	654	744	675	32	111	500	440	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1096	20231012	-32.48	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20240923	161046	57	100.00	KONEX			N	N	N	N		N	740	-60	5	-7.50	221491	325	32500.00	749	749	680	920	680	800	681.51	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	47	-1.81	0.42	12	0.01	-409.00	1759.00	1100	20230912	-32.73	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20240923	151049	57	100.00	KONEX			N	N	N	N		N	740	-60	5	-7.50	221491	325	32500.00	749	749	680	920	680	800	681.51	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	47	-1.81	0.42	12	0.01	-409.00	1759.00	1100	20230912	-32.73	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20240923	141055	57	100.00	KONEX			N	N	N	N		N	740	-60	5	-7.50	221491	325	32500.00	749	749	680	920	680	800	681.51	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	47	-1.81	0.42	12	0.01	-409.00	1759.00	1100	20230912	-32.73	400	20240320	85.00	1000	-26.00	20240112	400	85.00	20240320	1096	-32.48	20231012	400	85.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20240923	131051	57	100.00	KONEX			N	N	N	N		N	681	-119	5	-14.88	207091	304	30400.00	749	749	680	920	680	800	681.22	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1100	20230912	-38.09	400	20240320	70.25	1000	-31.90	20240112	400	70.25	20240320	1096	-37.86	20231012	400	70.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20240923	121052	57	100.00	KONEX			N	N	N	N		N	681	-119	5	-14.88	207091	304	30400.00	749	749	680	920	680	800	681.22	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1100	20230912	-38.09	400	20240320	70.25	1000	-31.90	20240112	400	70.25	20240320	1096	-37.86	20231012	400	70.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20240923	111051	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1096	-27.01	20231012	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20240923	101049	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1096	-27.01	20231012	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20240923	091050	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1096	-27.01	20231012	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20240913	160956	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	32614	42	0.00	800	899	765	918	680	799	776.52	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20240913	151006	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	32614	42	0.00	800	899	765	918	680	799	776.52	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20240913	141008	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	32614	42	0.00	800	899	765	918	680	799	776.52	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20240913	131002	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	32614	42	0.00	800	899	765	918	680	799	776.52	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20240913	121003	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	32614	42	0.00	800	899	765	918	680	799	776.52	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20240913	111005	57	100.00	KONEX			N	N	N	N		N	899	100	2	12.52	32614	42	0.00	800	899	765	918	680	799	776.52	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1096	-17.97	20231012	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20240913	101007	57	100.00	KONEX			N	N	N	N		N	765	-34	5	-4.26	31715	41	0.00	800	800	765	918	680	799	773.54	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	49	-1.87	0.43	12	0.00	-409.00	1759.00	1100	20230912	-30.45	400	20240320	91.25	1000	-23.50	20240112	400	91.25	20240320	1096	-30.20	20231012	400	91.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20240913	091009	57	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1096	-27.10	20231012	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20240912	160947	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
59	20240912	151002	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
60	20240912	141005	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
61	20240912	130957	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
62	20240912	120955	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
63	20240912	110956	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
64	20240912	100958	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
65	20240912	090957	54	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	911	854	742	685	573	883	714	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	01	N
66	20240911	160936	53	100.00	KONEX			N	N	N	N		N	799	60	2	8.12	8429	12	4.60	630	799	630	849	629	739	702.42	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
67	20240911	150942	53	100.00	KONEX			N	N	N	N		N	799	60	2	8.12	8429	12	4.60	630	799	630	849	629	739	702.42	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
68	20240911	140945	53	100.00	KONEX			N	N	N	N		N	700	-39	5	-5.28	3430	5	1.92	630	700	630	849	629	739	686.00	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
69	20240911	130941	53	100.00	KONEX			N	N	N	N		N	700	-39	5	-5.28	3430	5	1.92	630	700	630	849	629	739	686.00	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
70	20240911	120944	53	100.00	KONEX			N	N	N	N		N	700	-39	5	-5.28	3430	5	1.92	630	700	630	849	629	739	686.00	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	45	-1.71	0.40	12	0.00	-409.00	1759.00	1100	20230912	-36.36	400	20240320	75.00	1000	-30.00	20240112	400	75.00	20240320	1100	-36.36	20230912	400	75.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
71	20240911	110936	53	100.00	KONEX			N	N	N	N		N	630	-109	5	-14.75	630	1	0.38	630	630	630	849	629	739	630.00	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1100	20230912	-42.73	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1100	-42.73	20230912	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
72	20240911	100932	53	100.00	KONEX			N	N	N	N		N	630	-109	5	-14.75	630	1	0.38	630	630	630	849	629	739	630.00	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	40	-1.54	0.36	12	0.00	-409.00	1759.00	1100	20230912	-42.73	400	20240320	57.50	1000	-37.00	20240112	400	57.50	20240320	1100	-42.73	20230912	400	57.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
73	20240911	090948	53	100.00	KONEX			N	N	N	N		N	739	0	3	0.00	0	0	0.00	0	0	0	849	629	739	0.00	0.00	0	0	1019	878	779	638	539	829	589	32	110	500	440	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1100	20230912	-32.82	400	20240320	84.75	1000	-26.10	20240112	400	84.75	20240320	1100	-32.82	20230912	400	84.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
74	20240910	160936	53	100.00	KONEX			N	N	N	N		N	739	-61	5	-7.62	183019	261	26100.00	800	920	680	920	680	800	701.22	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1100	20230912	-32.82	400	20240320	84.75	1000	-26.10	20240112	400	84.75	20240320	1100	-32.82	20230912	400	84.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
75	20240910	150946	53	100.00	KONEX			N	N	N	N		N	739	-61	5	-7.62	183019	261	26100.00	800	920	680	920	680	800	701.22	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1100	20230912	-32.82	400	20240320	84.75	1000	-26.10	20240112	400	84.75	20240320	1100	-32.82	20230912	400	84.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
76	20240910	140937	53	100.00	KONEX			N	N	N	N		N	739	-61	5	-7.62	183019	261	26100.00	800	920	680	920	680	800	701.22	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1100	20230912	-32.82	400	20240320	84.75	1000	-26.10	20240112	400	84.75	20240320	1100	-32.82	20230912	400	84.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
77	20240910	130937	53	100.00	KONEX			N	N	N	N		N	681	-119	5	-14.88	182280	260	26000.00	800	920	680	920	680	800	701.08	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	44	-1.67	0.39	12	0.00	-409.00	1759.00	1100	20230912	-38.09	400	20240320	70.25	1000	-31.90	20240112	400	70.25	20240320	1100	-38.09	20230912	400	70.25	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
78	20240910	120938	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	26819	32	3200.00	800	920	800	920	680	800	838.09	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
79	20240910	110936	53	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	19619	23	2300.00	800	920	800	920	680	800	853.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1100	-18.27	20230912	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
80	20240910	100940	53	100.00	KONEX			N	N	N	N		N	899	99	2	12.38	19619	23	2300.00	800	920	800	920	680	800	853.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	58	-2.20	0.51	12	0.00	-409.00	1759.00	1100	20230912	-18.27	400	20240320	124.75	1000	-10.10	20240112	400	124.75	20240320	1100	-18.27	20230912	400	124.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
81	20240910	090936	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
82	20240909	160918	53	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.00	800	800	800	918	680	799	800.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
83	20240909	150929	53	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.00	800	800	800	918	680	799	800.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
84	20240909	140930	53	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.00	800	800	800	918	680	799	800.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
85	20240909	130926	53	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.00	800	800	800	918	680	799	800.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
86	20240909	120923	53	100.00	KONEX			N	N	N	N		N	800	1	2	0.13	800	1	0.00	800	800	800	918	680	799	800.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
87	20240909	110924	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
88	20240909	100926	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
89	20240909	090920	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
90	20240906	160907	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
91	20240906	150922	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
92	20240906	140931	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
93	20240906	130923	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
94	20240906	120923	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
95	20240906	110926	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
96	20240906	100920	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
97	20240906	090922	53	100.00	KONEX			N	N	N	N		N	799	0	3	0.00	0	0	0.00	0	0	0	918	680	799	0.00	0.00	0	0	799	799	799	799	799	799	799	32	119	500	470	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
98	20240905	160906	53	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.00	799	799	799	920	680	800	799.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
99	20240905	150923	53	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.00	799	799	799	920	680	800	799.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
100	20240905	140918	53	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.00	799	799	799	920	680	800	799.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
101	20240905	130918	53	100.00	KONEX			N	N	N	N		N	799	-1	5	-0.12	799	1	0.00	799	799	799	920	680	800	799.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
102	20240905	120918	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
103	20240905	110914	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
104	20240905	100914	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
105	20240905	090922	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
106	20240904	160858	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
107	20240904	150905	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
108	20240904	140910	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
109	20240904	130907	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
110	20240904	120904	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
111	20240904	110900	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
112	20240904	100903	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
113	20240904	090908	53	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.00	0	0	800	800	800	800	800	800	800	32	120	500	480	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
114	20240903	160851	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	1600	2	66.67	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
115	20240903	150900	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	1600	2	66.67	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
116	20240903	140900	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	1600	2	66.67	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
117	20240903	130901	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	1600	2	66.67	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
118	20240903	120849	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	1600	2	66.67	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
119	20240903	110849	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	1600	2	66.67	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
120	20240903	100849	53	100.00	KONEX			N	N	N	N		N	800	61	2	8.25	800	1	33.33	800	800	800	849	629	739	800.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	51	-1.96	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.27	400	20240320	100.00	1000	-20.00	20240112	400	100.00	20240320	1100	-27.27	20230912	400	100.00	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
121	20240903	090851	53	100.00	KONEX			N	N	N	N		N	739	0	3	0.00	0	0	0.00	0	0	0	849	629	739	0.00	0.00	0	0	819	779	759	719	699	769	709	32	110	500	440	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1100	20230912	-32.82	400	20240320	84.75	1000	-26.10	20240112	400	84.75	20240320	1100	-32.82	20230912	400	84.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
122	20240902	160842	53	100.00	KONEX			N	N	N	N		N	739	33	2	4.67	2337	3	2.56	799	799	739	811	601	706	779.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	47	-1.81	0.42	12	0.00	-409.00	1759.00	1100	20230912	-32.82	400	20240320	84.75	1000	-26.10	20240112	400	84.75	20240320	1100	-32.82	20230912	400	84.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
123	20240902	150855	53	100.00	KONEX			N	N	N	N		N	799	93	2	13.17	1598	2	1.71	799	799	799	811	601	706	799.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
124	20240902	140853	53	100.00	KONEX			N	N	N	N		N	799	93	2	13.17	799	1	0.85	799	799	799	811	601	706	799.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
125	20240902	130849	53	100.00	KONEX			N	N	N	N		N	799	93	2	13.17	799	1	0.85	799	799	799	811	601	706	799.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
126	20240902	120852	53	100.00	KONEX			N	N	N	N		N	799	93	2	13.17	799	1	0.85	799	799	799	811	601	706	799.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	51	-1.95	0.45	12	0.00	-409.00	1759.00	1100	20230912	-27.36	400	20240320	99.75	1000	-20.10	20240112	400	99.75	20240320	1100	-27.36	20230912	400	99.75	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
127	20240902	110843	53	100.00	KONEX			N	N	N	N		N	706	0	3	0.00	0	0	0.00	0	0	0	811	601	706	0.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
128	20240902	100843	53	100.00	KONEX			N	N	N	N		N	706	0	3	0.00	0	0	0.00	0	0	0	811	601	706	0.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N
129	20240902	090837	53	100.00	KONEX			N	N	N	N		N	706	0	3	0.00	0	0	0.00	0	0	0	811	601	706	0.00	0.00	0	0	831	768	737	674	643	753	659	32	105	500	420	1	1	6408680	45	-1.73	0.40	12	0.00	-409.00	1759.00	1100	20230912	-35.82	400	20240320	76.50	1000	-29.40	20240112	400	76.50	20240320	1100	-35.82	20230912	400	76.50	20240320	0.00	N	266870	500	32 억		0	N	N	0	N	02	N