KissMeData/413300/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	161258	57	100.00	KONEX			N	N	N	N		N	1600	-278	5	-14.80	560003	350	53.27	1597	2155	1597	2155	1597	1878	1600.01	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	1	1	1305515	21	-3.23	1.90	12	0.03	-495.00	842.00	4690	20231114	-65.88	1274	20240904	25.59	4495	-64.40	20240105	1274	25.59	20240904	4690	-65.88	20231114	1274	25.59	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20240930	151316	57	100.00	KONEX			N	N	N	N		N	1600	-278	5	-14.80	560003	350	53.27	1597	2155	1597	2155	1597	1878	1600.01	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	1	1	1305515	21	-3.23	1.90	12	0.03	-495.00	842.00	4690	20231114	-65.88	1274	20240904	25.59	4495	-64.40	20240105	1274	25.59	20240904	4690	-65.88	20231114	1274	25.59	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20240930	141316	57	100.00	KONEX			N	N	N	N		N	1600	-278	5	-14.80	326349	204	31.05	1597	2155	1597	2155	1597	1878	1599.75	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	1	1	1305515	21	-3.23	1.90	12	0.02	-495.00	842.00	4690	20231114	-65.88	1274	20240904	25.59	4495	-64.40	20240105	1274	25.59	20240904	4690	-65.88	20231114	1274	25.59	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20240930	131309	57	100.00	KONEX			N	N	N	N		N	2155	277	1	14.75	324749	203	30.90	1597	2155	1597	2155	1597	1878	1599.75	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	5	1	1305515	28	-4.35	2.56	12	0.02	-495.00	842.00	4690	20231114	-54.05	1274	20240904	69.15	4495	-52.06	20240105	1274	69.15	20240904	4690	-54.05	20231114	1274	69.15	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20240930	121306	57	100.00	KONEX			N	N	N	N		N	2155	277	1	14.75	324749	203	30.90	1597	2155	1597	2155	1597	1878	1599.75	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	5	1	1305515	28	-4.35	2.56	12	0.02	-495.00	842.00	4690	20231114	-54.05	1274	20240904	69.15	4495	-52.06	20240105	1274	69.15	20240904	4690	-54.05	20231114	1274	69.15	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20240930	111302	57	100.00	KONEX			N	N	N	N		N	2155	277	1	14.75	324749	203	30.90	1597	2155	1597	2155	1597	1878	1599.75	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	5	1	1305515	28	-4.35	2.56	12	0.02	-495.00	842.00	4690	20231114	-54.05	1274	20240904	69.15	4495	-52.06	20240105	1274	69.15	20240904	4690	-54.05	20231114	1274	69.15	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20240930	101303	57	100.00	KONEX			N	N	N	N		N	2155	277	1	14.75	324749	203	30.90	1597	2155	1597	2155	1597	1878	1599.75	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	5	1	1305515	28	-4.35	2.56	12	0.02	-495.00	842.00	4690	20231114	-54.05	1274	20240904	69.15	4495	-52.06	20240105	1274	69.15	20240904	4690	-54.05	20231114	1274	69.15	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20240930	091206	57	100.00	KONEX			N	N	N	N		N	2155	277	1	14.75	324749	203	30.90	1597	2155	1597	2155	1597	1878	1599.75	0.00	0	0	2208	2042	1724	1558	1240	1884	1400	7	277	500	1120	5	1	1305515	28	-4.35	2.56	12	0.02	-495.00	842.00	4690	20231114	-54.05	1274	20240904	69.15	4495	-52.06	20240105	1274	69.15	20240904	4690	-54.05	20231114	1274	69.15	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20240927	161303	57	100.00	KONEX			N	N	N	N		N	1878	224	2	13.54	995297	657	16425.00	1890	1890	1406	1902	1406	1654	1514.91	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	25	-3.79	2.23	12	0.05	-495.00	842.00	4690	20231114	-59.96	1274	20240904	47.41	4495	-58.22	20240105	1274	47.41	20240904	4690	-59.96	20231114	1274	47.41	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20240927	151313	57	100.00	KONEX			N	N	N	N		N	1549	-105	5	-6.35	454117	308	7700.00	1890	1890	1406	1902	1406	1654	1474.41	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	20	-3.13	1.84	12	0.02	-495.00	842.00	4690	20231114	-66.97	1274	20240904	21.59	4495	-65.54	20240105	1274	21.59	20240904	4690	-66.97	20231114	1274	21.59	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20240927	141324	57	100.00	KONEX			N	N	N	N		N	1548	-106	5	-6.41	340087	227	5675.00	1890	1890	1406	1902	1406	1654	1498.18	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	20	-3.13	1.84	12	0.02	-495.00	842.00	4690	20231114	-66.99	1274	20240904	21.51	4495	-65.56	20240105	1274	21.51	20240904	4690	-66.99	20231114	1274	21.51	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20240927	131307	57	100.00	KONEX			N	N	N	N		N	1879	225	2	13.60	310419	206	5150.00	1890	1890	1500	1902	1406	1654	1506.89	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	25	-3.80	2.23	12	0.02	-495.00	842.00	4690	20231114	-59.94	1274	20240904	47.49	4495	-58.20	20240105	1274	47.49	20240904	4690	-59.94	20231114	1274	47.49	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20240927	121305	57	100.00	KONEX			N	N	N	N		N	1879	225	2	13.60	310419	206	5150.00	1890	1890	1500	1902	1406	1654	1506.89	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	25	-3.80	2.23	12	0.02	-495.00	842.00	4690	20231114	-59.94	1274	20240904	47.49	4495	-58.20	20240105	1274	47.49	20240904	4690	-59.94	20231114	1274	47.49	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20240927	111306	57	100.00	KONEX			N	N	N	N		N	1879	225	2	13.60	310419	206	5150.00	1890	1890	1500	1902	1406	1654	1506.89	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	25	-3.80	2.23	12	0.02	-495.00	842.00	4690	20231114	-59.94	1274	20240904	47.49	4495	-58.20	20240105	1274	47.49	20240904	4690	-59.94	20231114	1274	47.49	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20240927	101307	57	100.00	KONEX			N	N	N	N		N	1890	236	2	14.27	1890	1	25.00	1890	1890	1890	1902	1406	1654	1890.00	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	25	-3.82	2.24	12	0.00	-495.00	842.00	4690	20231114	-59.70	1274	20240904	48.35	4495	-57.95	20240105	1274	48.35	20240904	4690	-59.70	20231114	1274	48.35	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20240927	091312	57	100.00	KONEX			N	N	N	N		N	1890	236	2	14.27	1890	1	25.00	1890	1890	1890	1902	1406	1654	1890.00	0.00	0	0	2402	2028	1841	1467	1280	1934	1373	7	248	500	990	1	1	1305515	25	-3.82	2.24	12	0.00	-495.00	842.00	4690	20231114	-59.70	1274	20240904	48.35	4495	-57.95	20240105	1274	48.35	20240904	4690	-59.70	20231114	1274	48.35	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20240926	161247	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	7179	4	400.00	2215	2215	1654	2235	1654	1945	1794.75	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	1	1	1305515	22	-3.34	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.73	1274	20240904	29.83	4495	-63.20	20240105	1274	29.83	20240904	4690	-64.73	20231114	1274	29.83	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20240926	151255	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	7179	4	400.00	2215	2215	1654	2235	1654	1945	1794.75	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	1	1	1305515	22	-3.34	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.73	1274	20240904	29.83	4495	-63.20	20240105	1274	29.83	20240904	4690	-64.73	20231114	1274	29.83	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20240926	141303	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	7179	4	400.00	2215	2215	1654	2235	1654	1945	1794.75	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	1	1	1305515	22	-3.34	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.73	1274	20240904	29.83	4495	-63.20	20240105	1274	29.83	20240904	4690	-64.73	20231114	1274	29.83	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20240926	131242	57	100.00	KONEX			N	N	N	N		N	1654	-291	4	-14.96	7179	4	400.00	2215	2215	1654	2235	1654	1945	1794.75	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	1	1	1305515	22	-3.34	1.96	12	0.00	-495.00	842.00	4690	20231114	-64.73	1274	20240904	29.83	4495	-63.20	20240105	1274	29.83	20240904	4690	-64.73	20231114	1274	29.83	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20240926	121302	57	100.00	KONEX			N	N	N	N		N	1655	-290	5	-14.91	5525	3	300.00	2215	2215	1655	2235	1654	1945	1841.67	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	1	1	1305515	22	-3.34	1.97	12	0.00	-495.00	842.00	4690	20231114	-64.71	1274	20240904	29.91	4495	-63.18	20240105	1274	29.91	20240904	4690	-64.71	20231114	1274	29.91	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20240926	111301	57	100.00	KONEX			N	N	N	N		N	1655	-290	5	-14.91	5525	3	300.00	2215	2215	1655	2235	1654	1945	1841.67	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	1	1	1305515	22	-3.34	1.97	12	0.00	-495.00	842.00	4690	20231114	-64.71	1274	20240904	29.91	4495	-63.18	20240105	1274	29.91	20240904	4690	-64.71	20231114	1274	29.91	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20240926	101303	57	100.00	KONEX			N	N	N	N		N	2215	270	2	13.88	2215	1	100.00	2215	2215	2215	2235	1654	1945	2215.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	5	1	1305515	29	-4.47	2.63	12	0.00	-495.00	842.00	4690	20231114	-52.77	1274	20240904	73.86	4495	-50.72	20240105	1274	73.86	20240904	4690	-52.77	20231114	1274	73.86	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20240926	091259	57	100.00	KONEX			N	N	N	N		N	2215	270	2	13.88	2215	1	100.00	2215	2215	2215	2235	1654	1945	2215.00	0.00	0	0	1945	1945	1945	1945	1945	1945	1945	7	290	500	1160	5	1	1305515	29	-4.47	2.63	12	0.00	-495.00	842.00	4690	20231114	-52.77	1274	20240904	73.86	4495	-50.72	20240105	1274	73.86	20240904	4690	-52.77	20231114	1274	73.86	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20240925	161243	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20240925	151256	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20240925	141257	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20240925	131249	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20240925	121257	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20240925	111252	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20240925	101249	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20240925	091302	57	100.00	KONEX			N	N	N	N		N	1945	-340	4	-14.88	1945	1	100.00	1945	1945	1945	2625	1945	2285	1945.00	0.00	0	0	2285	2285	2285	2285	2285	2285	2285	7	340	500	1370	1	1	1305515	25	-3.93	2.31	12	0.00	-495.00	842.00	4690	20231114	-58.53	1274	20240904	52.67	4495	-56.73	20240105	1274	52.67	20240904	4690	-58.53	20231114	1274	52.67	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20240924	161245	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20240924	151247	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20240924	141237	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20240924	131246	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20240924	121241	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20240924	111249	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20240924	101247	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20240924	091250	57	100.00	KONEX			N	N	N	N		N	2285	285	2	14.25	2285	1	0.40	2285	2285	2285	2300	1700	2000	2285.00	0.00	0	0	2256	2127	1871	1742	1486	2192	1807	7	300	500	1200	5	1	1305515	30	-4.62	2.71	12	0.00	-495.00	842.00	4690	20231114	-51.28	1274	20240904	79.36	4495	-49.17	20240105	1274	79.36	20240904	4690	-51.28	20231114	1274	79.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20240923	161240	57	100.00	KONEX			N	N	N	N		N	2000	101	2	5.32	407365	252	122.33	1615	2000	1615	2180	1615	1899	1616.53	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1274	20240904	56.99	4495	-55.51	20240105	1274	56.99	20240904	4690	-57.36	20231114	1274	56.99	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20240923	151245	57	100.00	KONEX			N	N	N	N		N	2000	101	2	5.32	407365	252	122.33	1615	2000	1615	2180	1615	1899	1616.53	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1274	20240904	56.99	4495	-55.51	20240105	1274	56.99	20240904	4690	-57.36	20231114	1274	56.99	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20240923	141251	57	100.00	KONEX			N	N	N	N		N	2000	101	2	5.32	407365	252	122.33	1615	2000	1615	2180	1615	1899	1616.53	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1274	20240904	56.99	4495	-55.51	20240105	1274	56.99	20240904	4690	-57.36	20231114	1274	56.99	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20240923	131246	57	100.00	KONEX			N	N	N	N		N	2000	101	2	5.32	407365	252	122.33	1615	2000	1615	2180	1615	1899	1616.53	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1274	20240904	56.99	4495	-55.51	20240105	1274	56.99	20240904	4690	-57.36	20231114	1274	56.99	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20240923	121247	57	100.00	KONEX			N	N	N	N		N	2000	101	2	5.32	407365	252	122.33	1615	2000	1615	2180	1615	1899	1616.53	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	5	1	1305515	26	-4.04	2.38	12	0.02	-495.00	842.00	4690	20231114	-57.36	1274	20240904	56.99	4495	-55.51	20240105	1274	56.99	20240904	4690	-57.36	20231114	1274	56.99	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20240923	111245	57	100.00	KONEX			N	N	N	N		N	1615	-284	4	-14.96	232560	144	69.90	1615	1615	1615	2180	1615	1899	1615.00	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	1	1	1305515	21	-3.26	1.92	12	0.01	-495.00	842.00	4690	20231114	-65.57	1274	20240904	26.77	4495	-64.07	20240105	1274	26.77	20240904	4690	-65.57	20231114	1274	26.77	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20240923	101244	57	100.00	KONEX			N	N	N	N		N	1615	-284	4	-14.96	1615	1	0.49	1615	1615	1615	2180	1615	1899	1615.00	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	1	1	1305515	21	-3.26	1.92	12	0.00	-495.00	842.00	4690	20231114	-65.57	1274	20240904	26.77	4495	-64.07	20240105	1274	26.77	20240904	4690	-65.57	20231114	1274	26.77	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20240923	091246	57	100.00	KONEX			N	N	N	N		N	1615	-284	4	-14.96	1615	1	0.49	1615	1615	1615	2180	1615	1899	1615.00	0.00	0	0	2412	2155	1868	1611	1324	2012	1468	7	281	500	1130	1	1	1305515	21	-3.26	1.92	12	0.00	-495.00	842.00	4690	20231114	-65.57	1274	20240904	26.77	4495	-64.07	20240105	1274	26.77	20240904	4690	-65.57	20231114	1274	26.77	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20240913	161141	57	100.00	KONEX			N	N	N	N		N	1623	-286	4	-14.98	11923	7	700.00	2185	2185	1623	2195	1623	1909	1703.29	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.39	1274	20240904	27.39	4495	-63.89	20240105	1274	27.39	20240904	4690	-65.39	20231114	1274	27.39	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20240913	151153	57	100.00	KONEX			N	N	N	N		N	1623	-286	4	-14.98	10300	6	600.00	2185	2185	1623	2195	1623	1909	1716.67	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.39	1274	20240904	27.39	4495	-63.89	20240105	1274	27.39	20240904	4690	-65.39	20231114	1274	27.39	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20240913	141152	57	100.00	KONEX			N	N	N	N		N	1623	-286	4	-14.98	10300	6	600.00	2185	2185	1623	2195	1623	1909	1716.67	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.39	1274	20240904	27.39	4495	-63.89	20240105	1274	27.39	20240904	4690	-65.39	20231114	1274	27.39	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20240913	131147	57	100.00	KONEX			N	N	N	N		N	1623	-286	4	-14.98	10300	6	600.00	2185	2185	1623	2195	1623	1909	1716.67	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.39	1274	20240904	27.39	4495	-63.89	20240105	1274	27.39	20240904	4690	-65.39	20231114	1274	27.39	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20240913	121149	57	100.00	KONEX			N	N	N	N		N	1623	-286	4	-14.98	10300	6	600.00	2185	2185	1623	2195	1623	1909	1716.67	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.39	1274	20240904	27.39	4495	-63.89	20240105	1274	27.39	20240904	4690	-65.39	20231114	1274	27.39	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20240913	111152	57	100.00	KONEX			N	N	N	N		N	1623	-286	4	-14.98	10300	6	600.00	2185	2185	1623	2195	1623	1909	1716.67	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	1	1	1305515	21	-3.28	1.93	12	0.00	-495.00	842.00	4690	20231114	-65.39	1274	20240904	27.39	4495	-63.89	20240105	1274	27.39	20240904	4690	-65.39	20231114	1274	27.39	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20240913	101153	57	100.00	KONEX			N	N	N	N		N	2185	276	2	14.46	2185	1	100.00	2185	2185	2185	2195	1623	1909	2185.00	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1274	20240904	71.51	4495	-51.39	20240105	1274	71.51	20240904	4690	-53.41	20231114	1274	71.51	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20240913	091157	57	100.00	KONEX			N	N	N	N		N	2185	276	2	14.46	2185	1	100.00	2185	2185	2185	2195	1623	1909	2185.00	0.00	0	0	1909	1909	1909	1909	1909	1909	1909	7	286	500	1140	5	1	1305515	29	-4.41	2.60	12	0.00	-495.00	842.00	4690	20231114	-53.41	1274	20240904	71.51	4495	-51.39	20240105	1274	71.51	20240904	4690	-53.41	20231114	1274	71.51	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20240912	161131	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20240912	151146	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20240912	141153	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20240912	131141	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20240912	121140	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20240912	111139	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20240912	101142	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20240912	091143	57	100.00	KONEX			N	N	N	N		N	1909	240	2	14.38	1909	1	0.09	1909	1909	1909	1919	1419	1669	1909.00	0.00	0	0	2192	1930	1696	1434	1200	1813	1317	7	250	500	1000	1	1	1305515	25	-3.86	2.27	12	0.00	-495.00	842.00	4690	20231114	-59.30	1274	20240904	49.84	4495	-57.53	20240105	1274	49.84	20240904	4690	-59.30	20231114	1274	49.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20240911	161119	57	100.00	KONEX			N	N	N	N		N	1669	-50	5	-2.91	1818232	1128	37600.00	1719	1958	1462	1976	1462	1719	1611.91	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	22	-3.37	1.98	12	0.09	-495.00	842.00	4690	20231114	-64.41	1274	20240904	31.00	4495	-62.87	20240105	1274	31.00	20240904	4690	-64.41	20231114	1274	31.00	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20240911	151124	57	100.00	KONEX			N	N	N	N		N	1669	-50	5	-2.91	1818232	1128	37600.00	1719	1958	1462	1976	1462	1719	1611.91	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	22	-3.37	1.98	12	0.09	-495.00	842.00	4690	20231114	-64.41	1274	20240904	31.00	4495	-62.87	20240105	1274	31.00	20240904	4690	-64.41	20231114	1274	31.00	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20240911	141128	57	100.00	KONEX			N	N	N	N		N	1699	-20	5	-1.16	1597263	977	32566.67	1719	1958	1462	1976	1462	1719	1634.86	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	22	-3.43	2.02	12	0.07	-495.00	842.00	4690	20231114	-63.77	1274	20240904	33.36	4495	-62.20	20240105	1274	33.36	20240904	4690	-63.77	20231114	1274	33.36	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20240911	131123	57	100.00	KONEX			N	N	N	N		N	1560	-159	5	-9.25	1379649	831	27700.00	1719	1958	1462	1976	1462	1719	1660.23	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	20	-3.15	1.85	12	0.06	-495.00	842.00	4690	20231114	-66.74	1274	20240904	22.45	4495	-65.29	20240105	1274	22.45	20240904	4690	-66.74	20231114	1274	22.45	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20240911	121127	57	100.00	KONEX			N	N	N	N		N	1463	-256	5	-14.89	1318799	792	26400.00	1719	1958	1462	1976	1462	1719	1665.15	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	19	-2.96	1.74	12	0.06	-495.00	842.00	4690	20231114	-68.81	1274	20240904	14.84	4495	-67.45	20240105	1274	14.84	20240904	4690	-68.81	20231114	1274	14.84	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20240911	111117	57	100.00	KONEX			N	N	N	N		N	1462	-257	4	-14.95	13726	8	266.67	1719	1950	1462	1976	1462	1719	1715.75	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	19	-2.95	1.74	12	0.00	-495.00	842.00	4690	20231114	-68.83	1274	20240904	14.76	4495	-67.47	20240105	1274	14.76	20240904	4690	-68.83	20231114	1274	14.76	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20240911	101111	57	100.00	KONEX			N	N	N	N		N	1950	231	2	13.44	12264	7	233.33	1719	1950	1719	1976	1462	1719	1752.00	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1274	20240904	53.06	4495	-56.62	20240105	1274	53.06	20240904	4690	-58.42	20231114	1274	53.06	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20240911	091130	57	100.00	KONEX			N	N	N	N		N	1950	231	2	13.44	12264	7	233.33	1719	1950	1719	1976	1462	1719	1752.00	0.00	0	0	2015	1867	1571	1423	1127	1941	1497	7	257	500	1030	1	1	1305515	25	-3.94	2.32	12	0.00	-495.00	842.00	4690	20231114	-58.42	1274	20240904	53.06	4495	-56.62	20240105	1274	53.06	20240904	4690	-58.42	20231114	1274	53.06	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20240910	161115	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	4694	3	2.21	1700	1719	1275	1725	1275	1500	1564.67	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1274	20240904	34.93	4495	-61.76	20240105	1274	34.93	20240904	4690	-63.35	20231114	1274	34.93	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20240910	151128	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	4694	3	2.21	1700	1719	1275	1725	1275	1500	1564.67	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1274	20240904	34.93	4495	-61.76	20240105	1274	34.93	20240904	4690	-63.35	20231114	1274	34.93	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20240910	141118	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	4694	3	2.21	1700	1719	1275	1725	1275	1500	1564.67	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1274	20240904	34.93	4495	-61.76	20240105	1274	34.93	20240904	4690	-63.35	20231114	1274	34.93	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20240910	131120	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	4694	3	2.21	1700	1719	1275	1725	1275	1500	1564.67	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1274	20240904	34.93	4495	-61.76	20240105	1274	34.93	20240904	4690	-63.35	20231114	1274	34.93	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20240910	121117	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	4694	3	2.21	1700	1719	1275	1725	1275	1500	1564.67	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1274	20240904	34.93	4495	-61.76	20240105	1274	34.93	20240904	4690	-63.35	20231114	1274	34.93	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20240910	111115	57	100.00	KONEX			N	N	N	N		N	1719	219	2	14.60	4694	3	2.21	1700	1719	1275	1725	1275	1500	1564.67	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1274	20240904	34.93	4495	-61.76	20240105	1274	34.93	20240904	4690	-63.35	20231114	1274	34.93	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20240910	101120	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	0.74	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1274	20240904	33.44	4495	-62.18	20240105	1274	33.44	20240904	4690	-63.75	20231114	1274	33.44	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20240910	091117	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	0.74	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	1815	1657	1559	1401	1303	1608	1352	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1274	20240904	33.44	4495	-62.18	20240105	1274	33.44	20240904	4690	-63.75	20231114	1274	33.44	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20240909	161055	57	100.00	KONEX			N	N	N	N		N	1500	-218	5	-12.69	206756	136	680.00	1717	1717	1461	1975	1461	1718	1520.26	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	20	-3.03	1.78	12	0.01	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20240909	151109	57	100.00	KONEX			N	N	N	N		N	1500	-218	5	-12.69	206756	136	680.00	1717	1717	1461	1975	1461	1718	1520.26	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	20	-3.03	1.78	12	0.01	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20240909	141108	57	100.00	KONEX			N	N	N	N		N	1500	-218	5	-12.69	206756	136	680.00	1717	1717	1461	1975	1461	1718	1520.26	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	20	-3.03	1.78	12	0.01	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20240909	131105	57	100.00	KONEX			N	N	N	N		N	1461	-257	4	-14.96	205256	135	675.00	1717	1717	1461	1975	1461	1718	1520.41	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	19	-2.95	1.74	12	0.01	-495.00	842.00	4690	20231114	-68.85	1274	20240904	14.68	4495	-67.50	20240105	1274	14.68	20240904	4690	-68.85	20231114	1274	14.68	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20240909	121100	57	100.00	KONEX			N	N	N	N		N	1490	-228	5	-13.27	159095	104	520.00	1717	1717	1461	1975	1461	1718	1529.76	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	19	-3.01	1.77	12	0.01	-495.00	842.00	4690	20231114	-68.23	1274	20240904	16.95	4495	-66.85	20240105	1274	16.95	20240904	4690	-68.23	20231114	1274	16.95	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20240909	111101	57	100.00	KONEX			N	N	N	N		N	1717	-1	5	-0.06	127695	83	415.00	1717	1717	1461	1975	1461	1718	1538.49	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	22	-3.47	2.04	12	0.01	-495.00	842.00	4690	20231114	-63.39	1274	20240904	34.77	4495	-61.80	20240105	1274	34.77	20240904	4690	-63.39	20231114	1274	34.77	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20240909	101103	57	100.00	KONEX			N	N	N	N		N	1461	-257	4	-14.96	3178	2	10.00	1717	1717	1461	1975	1461	1718	1589.00	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	19	-2.95	1.74	12	0.00	-495.00	842.00	4690	20231114	-68.85	1274	20240904	14.68	4495	-67.50	20240105	1274	14.68	20240904	4690	-68.85	20231114	1274	14.68	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20240909	091057	57	100.00	KONEX			N	N	N	N		N	1718	0	3	0.00	0	0	0.00	0	0	0	1975	1461	1718	0.00	0.00	0	0	2016	1867	1571	1422	1126	1941	1496	7	257	500	1030	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.37	1274	20240904	34.85	4495	-61.78	20240105	1274	34.85	20240904	4690	-63.37	20231114	1274	34.85	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20240906	161043	57	100.00	KONEX			N	N	N	N		N	1718	218	2	14.53	31867	20	14.71	1700	1720	1275	1725	1275	1500	1593.35	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.37	1274	20240904	34.85	4495	-61.78	20240105	1274	34.85	20240904	4690	-63.37	20231114	1274	34.85	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20240906	151100	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	28439	18	13.24	1700	1720	1275	1725	1275	1500	1579.94	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20240906	141110	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	15170	10	7.35	1700	1720	1275	1725	1275	1500	1517.00	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20240906	131102	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	10670	7	5.15	1700	1720	1275	1725	1275	1500	1524.29	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20240906	121102	57	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	9170	6	4.41	1700	1720	1275	1725	1275	1500	1528.33	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	17	-2.58	1.51	12	0.00	-495.00	842.00	4690	20231114	-72.81	1274	20240904	0.08	4495	-71.64	20240105	1274	0.08	20240904	4690	-72.81	20231114	1274	0.08	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20240906	111102	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	0.74	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1274	20240904	33.44	4495	-62.18	20240105	1274	33.44	20240904	4690	-63.75	20231114	1274	33.44	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20240906	101057	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	0.74	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1274	20240904	33.44	4495	-62.18	20240105	1274	33.44	20240904	4690	-63.75	20231114	1274	33.44	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20240906	091101	57	100.00	KONEX			N	N	N	N		N	1700	200	2	13.33	1700	1	0.74	1700	1700	1700	1725	1275	1500	1700.00	0.00	0	0	2145	1822	1636	1313	1127	1729	1220	7	225	500	900	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1274	20240904	33.44	4495	-62.18	20240105	1274	33.44	20240904	4690	-63.75	20231114	1274	33.44	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20240905	161040	57	100.00	KONEX			N	N	N	N		N	1500	-205	5	-12.02	205516	136	60.71	1900	1959	1450	1960	1450	1705	1511.15	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	20	-3.03	1.78	12	0.01	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20240905	151100	57	100.00	KONEX			N	N	N	N		N	1600	-105	5	-6.16	204016	135	60.27	1900	1959	1450	1960	1450	1705	1511.23	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	21	-3.23	1.90	12	0.01	-495.00	842.00	4690	20231114	-65.88	1274	20240904	25.59	4495	-64.40	20240105	1274	25.59	20240904	4690	-65.88	20231114	1274	25.59	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20240905	141055	57	100.00	KONEX			N	N	N	N		N	1790	85	2	4.99	200966	133	59.38	1900	1959	1450	1960	1450	1705	1511.02	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	23	-3.62	2.13	12	0.01	-495.00	842.00	4690	20231114	-61.83	1274	20240904	40.50	4495	-60.18	20240105	1274	40.50	20240904	4690	-61.83	20231114	1274	40.50	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20240905	131054	57	100.00	KONEX			N	N	N	N		N	1493	-212	5	-12.43	194082	129	57.59	1900	1959	1450	1960	1450	1705	1504.51	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	19	-3.02	1.77	12	0.01	-495.00	842.00	4690	20231114	-68.17	1274	20240904	17.19	4495	-66.79	20240105	1274	17.19	20240904	4690	-68.17	20231114	1274	17.19	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20240905	121055	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	185139	123	54.91	1900	1959	1450	1960	1450	1705	1505.20	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	19	-2.93	1.72	12	0.01	-495.00	842.00	4690	20231114	-69.08	1274	20240904	13.81	4495	-67.74	20240105	1274	13.81	20240904	4690	-69.08	20231114	1274	13.81	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20240905	111049	57	100.00	KONEX			N	N	N	N		N	1450	-255	4	-14.96	45939	27	12.05	1900	1959	1450	1960	1450	1705	1701.44	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	19	-2.93	1.72	12	0.00	-495.00	842.00	4690	20231114	-69.08	1274	20240904	13.81	4495	-67.74	20240105	1274	13.81	20240904	4690	-69.08	20231114	1274	13.81	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20240905	101053	57	100.00	KONEX			N	N	N	N		N	1939	234	2	13.72	31936	18	8.04	1900	1959	1450	1960	1450	1705	1774.22	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	25	-3.92	2.30	12	0.00	-495.00	842.00	4690	20231114	-58.66	1274	20240904	52.20	4495	-56.86	20240105	1274	52.20	20240904	4690	-58.66	20231114	1274	52.20	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20240905	091058	57	100.00	KONEX			N	N	N	N		N	1959	254	2	14.90	5814	3	1.34	1900	1959	1900	1960	1450	1705	1938.00	0.00	0	0	2012	1858	1566	1412	1120	1935	1489	7	255	500	1020	1	1	1305515	26	-3.96	2.33	12	0.00	-495.00	842.00	4690	20231114	-58.23	1274	20240904	53.77	4495	-56.42	20240105	1274	53.77	20240904	4690	-58.23	20231114	1274	53.77	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20240904	161031	57	100.00	KONEX	신저가		N	N	N	N		N	1705	207	2	13.82	337108	224	3200.00	1700	1720	1274	1722	1274	1498	1504.95	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	22	-3.44	2.02	12	0.02	-495.00	842.00	4690	20231114	-63.65	1274	20240904	33.83	4495	-62.07	20240105	1274	33.83	20240904	4690	-63.65	20231114	1274	33.83	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20240904	151041	57	100.00	KONEX	신저가		N	N	N	N		N	1290	-208	5	-13.89	330393	220	3142.86	1700	1720	1274	1722	1274	1498	1501.79	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	17	-2.61	1.53	12	0.02	-495.00	842.00	4690	20231114	-72.49	1274	20240904	1.26	4495	-71.30	20240105	1274	1.26	20240904	4690	-72.49	20231114	1274	1.26	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20240904	141045	57	100.00	KONEX	신저가		N	N	N	N		N	1500	2	2	0.13	28903	19	271.43	1700	1720	1274	1722	1274	1498	1521.21	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1274	20240904	17.74	4495	-66.63	20240105	1274	17.74	20240904	4690	-68.02	20231114	1274	17.74	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20240904	131041	57	100.00	KONEX	신저가		N	N	N	N		N	1720	222	2	14.82	21833	14	200.00	1700	1720	1274	1722	1274	1498	1559.50	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.33	1274	20240904	35.01	4495	-61.74	20240105	1274	35.01	20240904	4690	-63.33	20231114	1274	35.01	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20240904	121039	57	100.00	KONEX	신저가		N	N	N	N		N	1715	217	2	14.49	16673	11	157.14	1700	1720	1274	1722	1274	1498	1515.73	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	22	-3.46	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.43	1274	20240904	34.62	4495	-61.85	20240105	1274	34.62	20240904	4690	-63.43	20231114	1274	34.62	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20240904	111035	57	100.00	KONEX	신저가		N	N	N	N		N	1715	217	2	14.49	13673	9	128.57	1700	1720	1274	1722	1274	1498	1519.22	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	22	-3.46	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.43	1274	20240904	34.62	4495	-61.85	20240105	1274	34.62	20240904	4690	-63.43	20231114	1274	34.62	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20240904	101036	57	100.00	KONEX	신저가		N	N	N	N		N	1274	-224	4	-14.95	5968	4	57.14	1700	1720	1274	1722	1274	1498	1492.00	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	17	-2.57	1.51	12	0.00	-495.00	842.00	4690	20231114	-72.84	1274	20240904	0.00	4495	-71.66	20240105	1274	0.00	20240904	4690	-72.84	20231114	1274	0.00	20240904	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20240904	091043	57	100.00	KONEX			N	N	N	N		N	1700	202	2	13.48	1700	1	14.29	1700	1700	1700	1722	1274	1498	1700.00	0.00	0	0	2158	1828	1645	1315	1132	1736	1223	7	224	500	890	1	1	1305515	22	-3.43	2.02	12	0.00	-495.00	842.00	4690	20231114	-63.75	1305	20240819	30.27	4495	-62.18	20240105	1305	30.27	20240819	4690	-63.75	20231114	1305	30.27	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20240903	161023	57	100.00	KONEX			N	N	N	N		N	1498	-221	5	-12.86	10935	7	700.00	1975	1975	1462	1976	1462	1719	1562.14	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.06	1305	20240819	14.79	4495	-66.67	20240105	1305	14.79	20240819	4690	-68.06	20231114	1305	14.79	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20240903	151033	57	100.00	KONEX			N	N	N	N		N	1500	-219	5	-12.74	9437	6	600.00	1975	1975	1462	1976	1462	1719	1572.83	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	20	-3.03	1.78	12	0.00	-495.00	842.00	4690	20231114	-68.02	1305	20240819	14.94	4495	-66.63	20240105	1305	14.94	20240819	4690	-68.02	20231114	1305	14.94	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20240903	141031	57	100.00	KONEX			N	N	N	N		N	1462	-257	4	-14.95	7937	5	500.00	1975	1975	1462	1976	1462	1719	1587.40	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	19	-2.95	1.74	12	0.00	-495.00	842.00	4690	20231114	-68.83	1305	20240819	12.03	4495	-67.47	20240105	1305	12.03	20240819	4690	-68.83	20231114	1305	12.03	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20240903	131033	57	100.00	KONEX			N	N	N	N		N	1975	256	2	14.89	1975	1	100.00	1975	1975	1975	1976	1462	1719	1975.00	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	26	-3.99	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.89	1305	20240819	51.34	4495	-56.06	20240105	1305	51.34	20240819	4690	-57.89	20231114	1305	51.34	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20240903	121021	57	100.00	KONEX			N	N	N	N		N	1975	256	2	14.89	1975	1	100.00	1975	1975	1975	1976	1462	1719	1975.00	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	26	-3.99	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.89	1305	20240819	51.34	4495	-56.06	20240105	1305	51.34	20240819	4690	-57.89	20231114	1305	51.34	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20240903	111019	57	100.00	KONEX			N	N	N	N		N	1975	256	2	14.89	1975	1	100.00	1975	1975	1975	1976	1462	1719	1975.00	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	26	-3.99	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.89	1305	20240819	51.34	4495	-56.06	20240105	1305	51.34	20240819	4690	-57.89	20231114	1305	51.34	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20240903	101019	57	100.00	KONEX			N	N	N	N		N	1975	256	2	14.89	1975	1	100.00	1975	1975	1975	1976	1462	1719	1975.00	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	26	-3.99	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.89	1305	20240819	51.34	4495	-56.06	20240105	1305	51.34	20240819	4690	-57.89	20231114	1305	51.34	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20240903	091023	57	100.00	KONEX			N	N	N	N		N	1975	256	2	14.89	1975	1	100.00	1975	1975	1975	1976	1462	1719	1975.00	0.00	0	0	1719	1719	1719	1719	1719	1719	1719	7	257	500	1030	1	1	1305515	26	-3.99	2.35	12	0.00	-495.00	842.00	4690	20231114	-57.89	1305	20240819	51.34	4495	-56.06	20240105	1305	51.34	20240819	4690	-57.89	20231114	1305	51.34	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20240902	161011	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20240902	151027	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20240902	141024	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20240902	131020	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20240902	121026	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20240902	111013	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20240902	101012	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20240902	091007	57	100.00	KONEX			N	N	N	N		N	1719	220	2	14.68	1719	1	0.29	1719	1719	1719	1723	1275	1499	1719.00	0.00	0	0	2061	1779	1618	1336	1175	1699	1256	7	224	500	890	1	1	1305515	22	-3.47	2.04	12	0.00	-495.00	842.00	4690	20231114	-63.35	1305	20240819	31.72	4495	-61.76	20240105	1305	31.72	20240819	4690	-63.35	20231114	1305	31.72	20240819	0.00	N	413300	500	6 억		0	N	N	0	N	00	N