KissMeData/257990/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	161050	57	100.00	KONEX			N	N	N	N		N	4900	-75	5	-1.51	2997800	624	305.88	5000	5000	4800	5720	4230	4975	4804.17	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20240930	151105	57	100.00	KONEX			N	N	N	N		N	4900	-75	5	-1.51	2997800	624	305.88	5000	5000	4800	5720	4230	4975	4804.17	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	4200	20240402	16.67	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4200	16.67	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20240930	141105	57	100.00	KONEX			N	N	N	N		N	4940	-35	5	-0.70	1459840	304	149.02	5000	5000	4800	5720	4230	4975	4802.11	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	5	1	5891392	291	17.27	1.60	12	0.01	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20240930	131059	57	100.00	KONEX			N	N	N	N		N	4950	-25	5	-0.50	1454900	303	148.53	5000	5000	4800	5720	4230	4975	4801.65	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	5	1	5891392	292	17.31	1.60	12	0.01	286.00	3092.00	5800	20240814	-14.66	4200	20240402	17.86	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20240930	121056	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	5000	1	0.49	5000	5000	5000	5720	4230	4975	5000.00	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20240930	111053	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	5000	1	0.49	5000	5000	5000	5720	4230	4975	5000.00	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20240930	101051	57	100.00	KONEX			N	N	N	N		N	5000	25	2	0.50	5000	1	0.49	5000	5000	5000	5720	4230	4975	5000.00	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	4200	20240402	19.05	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4200	19.05	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20240930	091007	57	100.00	KONEX			N	N	N	N		N	4975	0	3	0.00	0	0	0.00	0	0	0	5720	4230	4975	0.00	0.00	0	0	4995	4985	4980	4970	4965	4982	4967	29	745	500	3180	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20240927	161100	57	100.00	KONEX			N	N	N	N		N	4975	5	2	0.10	1014925	204	784.62	4990	4990	4975	5710	4225	4970	4975.12	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20240927	151103	57	100.00	KONEX			N	N	N	N		N	4975	5	2	0.10	1014925	204	784.62	4990	4990	4975	5710	4225	4970	4975.12	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20240927	141112	57	100.00	KONEX			N	N	N	N		N	4975	5	2	0.10	1014925	204	784.62	4990	4990	4975	5710	4225	4970	4975.12	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20240927	131059	57	100.00	KONEX			N	N	N	N		N	4975	5	2	0.10	1014925	204	784.62	4990	4990	4975	5710	4225	4970	4975.12	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20240927	121056	57	100.00	KONEX			N	N	N	N		N	4975	5	2	0.10	1014925	204	784.62	4990	4990	4975	5710	4225	4970	4975.12	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20240927	111100	57	100.00	KONEX			N	N	N	N		N	4990	20	2	0.40	4990	1	3.85	4990	4990	4990	5710	4225	4970	4990.00	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20240927	101058	57	100.00	KONEX			N	N	N	N		N	4990	20	2	0.40	4990	1	3.85	4990	4990	4990	5710	4225	4970	4990.00	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20240927	091101	57	100.00	KONEX			N	N	N	N		N	4990	20	2	0.40	4990	1	3.85	4990	4990	4990	5710	4225	4970	4990.00	0.00	0	0	5003	4986	4978	4961	4953	4982	4957	29	740	500	3180	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20240926	161041	57	100.00	KONEX			N	N	N	N		N	4970	-20	5	-0.40	129360	26	216.67	4995	4995	4970	5730	4245	4990	4975.38	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20240926	151046	57	100.00	KONEX			N	N	N	N		N	4970	-20	5	-0.40	129360	26	216.67	4995	4995	4970	5730	4245	4990	4975.38	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20240926	141053	57	100.00	KONEX			N	N	N	N		N	4970	-20	5	-0.40	129360	26	216.67	4995	4995	4970	5730	4245	4990	4975.38	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20240926	131052	57	100.00	KONEX			N	N	N	N		N	4970	-20	5	-0.40	124390	25	208.33	4995	4995	4970	5730	4245	4990	4975.60	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4200	20240402	18.33	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20240926	121053	57	100.00	KONEX			N	N	N	N		N	4975	-15	5	-0.30	109470	22	183.33	4995	4995	4975	5730	4245	4990	4975.91	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	4200	20240402	18.45	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	4200	18.45	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20240926	111052	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	8.33	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20240926	101055	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	8.33	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20240926	091051	57	100.00	KONEX			N	N	N	N		N	4995	5	2	0.10	4995	1	8.33	4995	4995	4995	5730	4245	4990	4995.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	740	500	3190	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	4200	20240402	18.93	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4200	18.93	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20240925	161038	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	59880	12	6.15	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20240925	151048	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	29940	6	3.08	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20240925	141049	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	29940	6	3.08	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20240925	131043	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	24950	5	2.56	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20240925	121049	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	14970	3	1.54	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20240925	111045	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	9980	2	1.03	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20240925	101042	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	9980	2	1.03	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20240925	091054	57	100.00	KONEX			N	N	N	N		N	4990	55	2	1.11	4990	1	0.51	4990	4990	4990	5670	4195	4935	4990.00	0.00	0	0	4988	4961	4948	4921	4908	4955	4915	29	735	500	3150	5	1	5891392	294	17.45	1.61	12	0.00	286.00	3092.00	5800	20240814	-13.97	4200	20240402	18.81	5800	-13.97	20240814	4200	18.81	20240402	5800	-13.97	20240814	4200	18.81	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20240924	161038	57	100.00	KONEX			N	N	N	N		N	4935	65	2	1.33	963335	195	750.00	4975	4975	4935	5600	4140	4870	4940.18	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	291	17.26	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.91	4200	20240402	17.50	5800	-14.91	20240814	4200	17.50	20240402	5800	-14.91	20240814	4200	17.50	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20240924	151041	57	100.00	KONEX			N	N	N	N		N	4940	70	2	1.44	938660	190	730.77	4975	4975	4940	5600	4140	4870	4940.32	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20240924	141030	57	100.00	KONEX			N	N	N	N		N	4940	70	2	1.44	938660	190	730.77	4975	4975	4940	5600	4140	4870	4940.32	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20240924	131040	57	100.00	KONEX			N	N	N	N		N	4940	70	2	1.44	938660	190	730.77	4975	4975	4940	5600	4140	4870	4940.32	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20240924	121033	57	100.00	KONEX			N	N	N	N		N	4940	70	2	1.44	938660	190	730.77	4975	4975	4940	5600	4140	4870	4940.32	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4200	20240402	17.62	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20240924	111041	57	100.00	KONEX			N	N	N	N		N	4965	95	2	1.95	9940	2	7.69	4975	4975	4965	5600	4140	4870	4970.00	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20240924	101040	57	100.00	KONEX			N	N	N	N		N	4965	95	2	1.95	9940	2	7.69	4975	4975	4965	5600	4140	4870	4970.00	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	293	17.36	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.40	4200	20240402	18.21	5800	-14.40	20240814	4200	18.21	20240402	5800	-14.40	20240814	4200	18.21	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20240924	091044	57	100.00	KONEX			N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	5600	4140	4870	0.00	0.00	0	0	5103	4986	4868	4751	4633	4927	4692	29	730	500	3110	5	1	5891392	287	17.03	1.58	12	0.00	286.00	3092.00	5800	20240814	-16.03	4200	20240402	15.95	5800	-16.03	20240814	4200	15.95	20240402	5800	-16.03	20240814	4200	15.95	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20240923	161035	57	100.00	KONEX			N	N	N	N		N	4870	-100	5	-2.01	125850	26	4.16	4985	4985	4750	5710	4225	4970	4840.38	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	287	17.03	1.58	12	0.00	286.00	3092.00	5800	20240814	-16.03	4135	20230912	17.78	5800	-16.03	20240814	4200	15.95	20240402	5800	-16.03	20240814	4200	15.95	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20240923	151038	57	100.00	KONEX			N	N	N	N		N	4925	-45	5	-0.91	53830	11	1.76	4985	4985	4750	5710	4225	4970	4893.64	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4135	20230912	19.11	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20240923	141044	57	100.00	KONEX			N	N	N	N		N	4925	-45	5	-0.91	48905	10	1.60	4985	4985	4750	5710	4225	4970	4890.50	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	290	17.22	1.59	12	0.00	286.00	3092.00	5800	20240814	-15.09	4135	20230912	19.11	5800	-15.09	20240814	4200	17.26	20240402	5800	-15.09	20240814	4200	17.26	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20240923	131040	57	100.00	KONEX			N	N	N	N		N	4935	-35	5	-0.70	39225	8	1.28	4985	4985	4750	5710	4225	4970	4903.12	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	291	17.26	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.91	4135	20230912	19.35	5800	-14.91	20240814	4200	17.50	20240402	5800	-14.91	20240814	4200	17.50	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20240923	121041	57	100.00	KONEX			N	N	N	N		N	4750	-220	5	-4.43	24405	5	0.80	4985	4985	4750	5710	4225	4970	4881.00	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	280	16.61	1.54	12	0.00	286.00	3092.00	5800	20240814	-18.10	4135	20230912	14.87	5800	-18.10	20240814	4200	13.10	20240402	5800	-18.10	20240814	4200	13.10	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20240923	111040	57	100.00	KONEX			N	N	N	N		N	4985	15	2	0.30	4985	1	0.16	4985	4985	4985	5710	4225	4970	4985.00	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4135	20230912	20.56	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20240923	101038	57	100.00	KONEX			N	N	N	N		N	4985	15	2	0.30	4985	1	0.16	4985	4985	4985	5710	4225	4970	4985.00	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	294	17.43	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.05	4135	20230912	20.56	5800	-14.05	20240814	4200	18.69	20240402	5800	-14.05	20240814	4200	18.69	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20240923	091039	57	100.00	KONEX			N	N	N	N		N	4970	0	3	0.00	0	0	0.00	0	0	0	5710	4225	4970	0.00	0.00	0	0	5176	5072	4896	4792	4616	4985	4705	29	740	500	3180	5	1	5891392	293	17.38	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.31	4135	20230912	20.19	5800	-14.31	20240814	4200	18.33	20240402	5800	-14.31	20240814	4200	18.33	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20240913	160946	57	100.00	KONEX			N	N	N	N		N	4940	90	2	1.86	29650	6	0.73	4950	4950	4940	5570	4125	4850	4941.67	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4135	20230912	19.47	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20240913	150956	57	100.00	KONEX			N	N	N	N		N	4940	90	2	1.86	29650	6	0.73	4950	4950	4940	5570	4125	4850	4941.67	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4135	20230912	19.47	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20240913	140958	57	100.00	KONEX			N	N	N	N		N	4940	90	2	1.86	29650	6	0.73	4950	4950	4940	5570	4125	4850	4941.67	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4135	20230912	19.47	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20240913	130951	57	100.00	KONEX			N	N	N	N		N	4940	90	2	1.86	29650	6	0.73	4950	4950	4940	5570	4125	4850	4941.67	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4135	20230912	19.47	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20240913	120953	57	100.00	KONEX			N	N	N	N		N	4940	90	2	1.86	24710	5	0.61	4950	4950	4940	5570	4125	4850	4942.00	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4135	20230912	19.47	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20240913	110955	57	100.00	KONEX			N	N	N	N		N	4940	90	2	1.86	19770	4	0.49	4950	4950	4940	5570	4125	4850	4942.50	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	291	17.27	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.83	4135	20230912	19.47	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4200	17.62	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20240913	100957	57	100.00	KONEX			N	N	N	N		N	4950	100	2	2.06	4950	1	0.12	4950	4950	4950	5570	4125	4850	4950.00	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4135	20230912	19.71	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20240913	090959	57	100.00	KONEX			N	N	N	N		N	4950	100	2	2.06	4950	1	0.12	4950	4950	4950	5570	4125	4850	4950.00	0.00	0	0	4946	4897	4831	4782	4716	4865	4750	29	720	500	3100	5	1	5891392	292	17.31	1.60	12	0.00	286.00	3092.00	5800	20240814	-14.66	4135	20230912	19.71	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4200	17.86	20240402	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20240912	160937	57	100.00	KONEX			N	N	N	N		N	4850	-40	5	-0.82	3937200	823	23.57	4875	4880	4765	5620	4160	4890	4783.96	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	286	16.96	1.57	12	0.01	286.00	3092.00	5800	20240814	-16.38	4135	20230912	17.29	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4135	17.29	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20240912	150951	57	100.00	KONEX			N	N	N	N		N	4850	-40	5	-0.82	3932350	822	23.54	4875	4880	4765	5620	4160	4890	4783.88	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	286	16.96	1.57	12	0.01	286.00	3092.00	5800	20240814	-16.38	4135	20230912	17.29	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4135	17.29	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20240912	140955	57	100.00	KONEX			N	N	N	N		N	4850	-40	5	-0.82	706275	145	4.15	4875	4880	4850	5620	4160	4890	4870.86	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	286	16.96	1.57	12	0.00	286.00	3092.00	5800	20240814	-16.38	4135	20230912	17.29	5800	-16.38	20240814	4200	15.48	20240402	5800	-16.38	20240814	4135	17.29	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20240912	130948	57	100.00	KONEX			N	N	N	N		N	4880	-10	5	-0.20	536525	110	3.15	4875	4880	4875	5620	4160	4890	4877.50	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4135	20230912	18.02	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4135	18.02	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20240912	120945	57	100.00	KONEX			N	N	N	N		N	4880	-10	5	-0.20	526765	108	3.09	4875	4880	4875	5620	4160	4890	4877.45	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4135	20230912	18.02	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4135	18.02	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20240912	110946	57	100.00	KONEX			N	N	N	N		N	4880	-10	5	-0.20	526765	108	3.09	4875	4880	4875	5620	4160	4890	4877.45	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4135	20230912	18.02	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4135	18.02	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20240912	100948	57	100.00	KONEX			N	N	N	N		N	4880	-10	5	-0.20	526765	108	3.09	4875	4880	4875	5620	4160	4890	4877.45	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	287	17.06	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.86	4135	20230912	18.02	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4135	18.02	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20240912	090947	57	100.00	KONEX			N	N	N	N		N	4875	-15	5	-0.31	268125	55	1.58	4875	4875	4875	5620	4160	4890	4875.00	0.00	0	0	5250	5070	4920	4740	4590	4995	4665	29	730	500	3120	5	1	5891392	287	17.05	1.58	12	0.00	286.00	3092.00	5800	20240814	-15.95	4135	20230912	17.90	5800	-15.95	20240814	4200	16.07	20240402	5800	-15.95	20240814	4135	17.90	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20240911	160926	57	100.00	KONEX			N	N	N	N		N	4890	-50	5	-1.01	16818610	3492	117.54	5000	5100	4770	5680	4200	4940	4816.33	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	5	1	5891392	288	17.10	1.58	12	0.06	286.00	3092.00	5800	20240814	-15.69	3960	20230905	23.48	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4135	18.26	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20240911	150932	57	100.00	KONEX			N	N	N	N		N	4880	-60	5	-1.21	16813720	3491	117.50	5000	5100	4770	5680	4200	4940	4816.30	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	5	1	5891392	287	17.06	1.58	12	0.06	286.00	3092.00	5800	20240814	-15.86	3960	20230905	23.23	5800	-15.86	20240814	4200	16.19	20240402	5800	-15.86	20240814	4135	18.02	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20240911	140935	57	100.00	KONEX			N	N	N	N		N	4890	-50	5	-1.01	16287920	3381	113.80	5000	5100	4800	5680	4200	4940	4817.49	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	5	1	5891392	288	17.10	1.58	12	0.06	286.00	3092.00	5800	20240814	-15.69	3960	20230905	23.48	5800	-15.69	20240814	4200	16.43	20240402	5800	-15.69	20240814	4135	18.26	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20240911	130931	57	100.00	KONEX			N	N	N	N		N	4945	5	2	0.10	13595030	2820	94.92	5000	5100	4800	5680	4200	4940	4820.93	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	5	1	5891392	291	17.29	1.60	12	0.05	286.00	3092.00	5800	20240814	-14.74	3960	20230905	24.87	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4135	19.59	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20240911	120935	57	100.00	KONEX			N	N	N	N		N	4945	5	2	0.10	13595030	2820	94.92	5000	5100	4800	5680	4200	4940	4820.93	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	5	1	5891392	291	17.29	1.60	12	0.05	286.00	3092.00	5800	20240814	-14.74	3960	20230905	24.87	5800	-14.74	20240814	4200	17.74	20240402	5800	-14.74	20240814	4135	19.59	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20240911	110926	57	100.00	KONEX			N	N	N	N		N	4995	55	2	1.11	11198750	2331	78.46	5000	5100	4800	5680	4200	4940	4804.27	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	5	1	5891392	294	17.47	1.62	12	0.04	286.00	3092.00	5800	20240814	-13.88	3960	20230905	26.14	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	4135	20.80	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20240911	100922	57	100.00	KONEX			N	N	N	N		N	5040	100	2	2.02	205140	41	1.38	5000	5100	5000	5680	4200	4940	5003.41	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	10	1	5891392	297	17.62	1.63	12	0.00	286.00	3092.00	5800	20240814	-13.10	3960	20230905	27.27	5800	-13.10	20240814	4200	20.00	20240402	5800	-13.10	20240814	4135	21.89	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20240911	090938	57	100.00	KONEX			N	N	N	N		N	5000	60	2	1.21	200100	40	1.35	5000	5100	5000	5680	4200	4940	5002.50	0.00	0	0	5046	4992	4896	4842	4746	5020	4870	29	740	500	3160	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4135	20.92	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20240910	160926	57	100.00	KONEX			N	N	N	N		N	4940	-60	5	-1.20	14502750	2971	79.14	4810	4950	4800	5750	4250	5000	4881.44	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	291	17.27	1.60	12	0.05	286.00	3092.00	5800	20240814	-14.83	3960	20230905	24.75	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4135	19.47	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20240910	150936	57	100.00	KONEX			N	N	N	N		N	4940	-60	5	-1.20	14502750	2971	79.14	4810	4950	4800	5750	4250	5000	4881.44	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	291	17.27	1.60	12	0.05	286.00	3092.00	5800	20240814	-14.83	3960	20230905	24.75	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4135	19.47	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20240910	140928	57	100.00	KONEX			N	N	N	N		N	4940	-60	5	-1.20	14502750	2971	79.14	4810	4950	4800	5750	4250	5000	4881.44	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	291	17.27	1.60	12	0.05	286.00	3092.00	5800	20240814	-14.83	3960	20230905	24.75	5800	-14.83	20240814	4200	17.62	20240402	5800	-14.83	20240814	4135	19.47	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20240910	130928	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	8895550	1831	48.77	4810	4950	4800	5750	4250	5000	4858.30	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	292	17.31	1.60	12	0.03	286.00	3092.00	5800	20240814	-14.66	3960	20230905	25.00	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4135	19.71	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20240910	120928	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	8791700	1810	48.22	4810	4950	4800	5750	4250	5000	4857.29	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	292	17.31	1.60	12	0.03	286.00	3092.00	5800	20240814	-14.66	3960	20230905	25.00	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4135	19.71	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20240910	110926	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	7762600	1601	42.65	4810	4950	4800	5750	4250	5000	4848.59	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	292	17.31	1.60	12	0.03	286.00	3092.00	5800	20240814	-14.66	3960	20230905	25.00	5800	-14.66	20240814	4200	17.86	20240402	5800	-14.66	20240814	4135	19.71	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20240910	100930	57	100.00	KONEX			N	N	N	N		N	4900	-100	5	-2.00	2099750	433	11.53	4810	4950	4800	5750	4250	5000	4849.31	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	5	1	5891392	289	17.13	1.58	12	0.01	286.00	3092.00	5800	20240814	-15.52	3960	20230905	23.74	5800	-15.52	20240814	4200	16.67	20240402	5800	-15.52	20240814	4135	18.50	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20240910	090926	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5266	5132	4966	4832	4666	5050	4750	29	750	500	3200	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4135	20.92	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20240909	160909	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	18092630	3754	3181.36	5100	5100	4800	5830	4310	5070	4819.56	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	295	17.48	1.62	12	0.06	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4135	20.92	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20240909	150919	57	100.00	KONEX			N	N	N	N		N	4810	-260	5	-5.13	18087630	3753	3180.51	5100	5100	4800	5830	4310	5070	4819.51	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	5	1	5891392	283	16.82	1.56	12	0.06	286.00	3092.00	5800	20240814	-17.07	3960	20230905	21.46	5800	-17.07	20240814	4200	14.52	20240402	5800	-17.07	20240814	4135	16.32	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20240909	140921	57	100.00	KONEX			N	N	N	N		N	5000	-70	5	-1.38	12781630	2650	2245.76	5100	5100	4800	5830	4310	5070	4823.26	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	295	17.48	1.62	12	0.04	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	4135	20.92	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20240909	130916	57	100.00	KONEX			N	N	N	N		N	5050	-20	5	-0.39	705450	141	119.49	5100	5100	4900	5830	4310	5070	5003.19	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	4135	22.13	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20240909	120913	57	100.00	KONEX			N	N	N	N		N	5100	30	2	0.59	54300	11	9.32	5100	5100	4900	5830	4310	5070	4936.36	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	300	17.83	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.07	3960	20230905	28.79	5800	-12.07	20240814	4200	21.43	20240402	5800	-12.07	20240814	4135	23.34	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20240909	110915	57	100.00	KONEX			N	N	N	N		N	5100	30	2	0.59	54300	11	9.32	5100	5100	4900	5830	4310	5070	4936.36	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	300	17.83	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.07	3960	20230905	28.79	5800	-12.07	20240814	4200	21.43	20240402	5800	-12.07	20240814	4135	23.34	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20240909	100917	57	100.00	KONEX			N	N	N	N		N	5100	30	2	0.59	54300	11	9.32	5100	5100	4900	5830	4310	5070	4936.36	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	300	17.83	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.07	3960	20230905	28.79	5800	-12.07	20240814	4200	21.43	20240402	5800	-12.07	20240814	4135	23.34	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20240909	090911	57	100.00	KONEX			N	N	N	N		N	5100	30	2	0.59	5100	1	0.85	5100	5100	5100	5830	4310	5070	5100.00	0.00	0	0	5176	5122	5096	5042	5016	5110	5030	29	760	500	3240	10	1	5891392	300	17.83	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.07	3960	20230905	28.79	5800	-12.07	20240814	4200	21.43	20240402	5800	-12.07	20240814	4135	23.34	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20240906	160858	57	100.00	KONEX			N	N	N	N		N	5070	20	2	0.40	600640	118	47.97	5100	5150	5070	5800	4300	5050	5090.17	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	299	17.73	1.64	12	0.00	286.00	3092.00	5800	20240814	-12.59	3960	20230905	28.03	5800	-12.59	20240814	4200	20.71	20240402	5800	-12.59	20240814	4135	22.61	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20240906	150913	57	100.00	KONEX			N	N	N	N		N	5090	40	2	0.79	499240	98	39.84	5100	5150	5080	5800	4300	5050	5094.29	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	300	17.80	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	4135	23.10	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20240906	140922	57	100.00	KONEX			N	N	N	N		N	5090	40	2	0.79	499240	98	39.84	5100	5150	5080	5800	4300	5050	5094.29	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	300	17.80	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	4135	23.10	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20240906	130914	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	494150	97	39.43	5100	5150	5080	5800	4300	5050	5094.33	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	300	17.83	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.07	3960	20230905	28.79	5800	-12.07	20240814	4200	21.43	20240402	5800	-12.07	20240814	4135	23.34	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20240906	120914	57	100.00	KONEX			N	N	N	N		N	5150	100	2	1.98	336650	66	26.83	5100	5150	5100	5800	4300	5050	5100.76	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	303	18.01	1.67	12	0.00	286.00	3092.00	5800	20240814	-11.21	3960	20230905	30.05	5800	-11.21	20240814	4200	22.62	20240402	5800	-11.21	20240814	4135	24.55	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20240906	110916	57	100.00	KONEX			N	N	N	N		N	5150	100	2	1.98	336650	66	26.83	5100	5150	5100	5800	4300	5050	5100.76	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	303	18.01	1.67	12	0.00	286.00	3092.00	5800	20240814	-11.21	3960	20230905	30.05	5800	-11.21	20240814	4200	22.62	20240402	5800	-11.21	20240814	4135	24.55	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20240906	100911	57	100.00	KONEX			N	N	N	N		N	5150	100	2	1.98	336650	66	26.83	5100	5150	5100	5800	4300	5050	5100.76	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	303	18.01	1.67	12	0.00	286.00	3092.00	5800	20240814	-11.21	3960	20230905	30.05	5800	-11.21	20240814	4200	22.62	20240402	5800	-11.21	20240814	4135	24.55	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20240906	090912	57	100.00	KONEX			N	N	N	N		N	5150	100	2	1.98	336650	66	26.83	5100	5150	5100	5800	4300	5050	5100.76	0.00	0	0	5150	5100	5050	5000	4950	5075	4975	29	750	500	3230	10	1	5891392	303	18.01	1.67	12	0.00	286.00	3092.00	5800	20240814	-11.21	3960	20230905	30.05	5800	-11.21	20240814	4200	22.62	20240402	5800	-11.21	20240814	4135	24.55	20230912	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20240905	160857	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	1235080	246	88.81	5080	5100	5000	5750	4250	5000	5020.65	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20240905	150914	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	1235080	246	88.81	5080	5100	5000	5750	4250	5000	5020.65	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20240905	140908	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	1235080	246	88.81	5080	5100	5000	5750	4250	5000	5020.65	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20240905	130909	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	1235080	246	88.81	5080	5100	5000	5750	4250	5000	5020.65	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20240905	120908	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	494980	98	35.38	5080	5100	5000	5750	4250	5000	5050.82	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20240905	110905	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	494980	98	35.38	5080	5100	5000	5750	4250	5000	5050.82	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20240905	100905	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	494980	98	35.38	5080	5100	5000	5750	4250	5000	5050.82	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.00	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20240905	090912	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	274830	54	19.49	5080	5100	5080	5750	4250	5000	5089.44	0.00	0	0	5240	5120	4970	4850	4700	5045	4775	29	750	500	3200	10	1	5891392	300	17.80	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20240904	160849	57	100.00	KONEX			N	N	N	N		N	5000	180	2	3.73	1339885	277	3.32	5090	5090	4820	5540	4100	4820	4837.13	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20240904	150856	57	100.00	KONEX			N	N	N	N		N	5040	220	2	4.56	29925	6	0.07	5090	5090	4820	5540	4100	4820	4987.50	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	10	1	5891392	297	17.62	1.63	12	0.00	286.00	3092.00	5800	20240814	-13.10	3960	20230905	27.27	5800	-13.10	20240814	4200	20.00	20240402	5800	-13.10	20240814	3960	27.27	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20240904	140900	57	100.00	KONEX			N	N	N	N		N	5040	220	2	4.56	29925	6	0.07	5090	5090	4820	5540	4100	4820	4987.50	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	10	1	5891392	297	17.62	1.63	12	0.00	286.00	3092.00	5800	20240814	-13.10	3960	20230905	27.27	5800	-13.10	20240814	4200	20.00	20240402	5800	-13.10	20240814	3960	27.27	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20240904	130858	57	100.00	KONEX			N	N	N	N		N	5040	220	2	4.56	29925	6	0.07	5090	5090	4820	5540	4100	4820	4987.50	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	10	1	5891392	297	17.62	1.63	12	0.00	286.00	3092.00	5800	20240814	-13.10	3960	20230905	27.27	5800	-13.10	20240814	4200	20.00	20240402	5800	-13.10	20240814	3960	27.27	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20240904	120855	57	100.00	KONEX			N	N	N	N		N	4825	5	2	0.10	24885	5	0.06	5090	5090	4820	5540	4100	4820	4977.00	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	5	1	5891392	284	16.87	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.81	3960	20230905	21.84	5800	-16.81	20240814	4200	14.88	20240402	5800	-16.81	20240814	3960	21.84	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20240904	110852	57	100.00	KONEX			N	N	N	N		N	4820	0	3	0.00	14990	3	0.04	5090	5090	4820	5540	4100	4820	4996.67	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	5	1	5891392	284	16.85	1.56	12	0.00	286.00	3092.00	5800	20240814	-16.90	3960	20230905	21.72	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	3960	21.72	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20240904	100854	57	100.00	KONEX			N	N	N	N		N	5090	270	2	5.60	5090	1	0.01	5090	5090	5090	5540	4100	4820	5090.00	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	10	1	5891392	300	17.80	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20240904	090859	57	100.00	KONEX			N	N	N	N		N	5090	270	2	5.60	5090	1	0.01	5090	5090	5090	5540	4100	4820	5090.00	0.00	0	0	5193	5006	4913	4726	4633	4960	4680	29	720	500	3080	10	1	5891392	300	17.80	1.65	12	0.00	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20240903	160842	57	100.00	KONEX			N	N	N	N		N	4820	-180	5	-3.60	42084465	8340	837.35	4995	5100	4820	5750	4250	5000	5046.10	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	5	1	5891392	284	16.85	1.56	12	0.14	286.00	3092.00	5800	20240814	-16.90	3960	20230905	21.72	5800	-16.90	20240814	4200	14.76	20240402	5800	-16.90	20240814	3960	21.72	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20240903	150851	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	41602465	8240	827.31	4995	5100	4995	5750	4250	5000	5048.84	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	300	17.80	1.65	12	0.14	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20240903	140851	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	41597375	8239	827.21	4995	5100	4995	5750	4250	5000	5048.84	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	300	17.80	1.65	12	0.14	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20240903	130851	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	41597375	8239	827.21	4995	5100	4995	5750	4250	5000	5048.84	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	300	17.80	1.65	12	0.14	286.00	3092.00	5800	20240814	-12.24	3960	20230905	28.54	5800	-12.24	20240814	4200	21.19	20240402	5800	-12.24	20240814	3960	28.54	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20240903	120839	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	32941635	6525	655.12	4995	5100	4995	5750	4250	5000	5048.53	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.11	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20240903	110840	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	28346135	5615	563.76	4995	5100	4995	5750	4250	5000	5048.29	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.10	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20240903	100840	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	7636085	1514	152.01	4995	5100	4995	5750	4250	5000	5043.65	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	298	17.66	1.63	12	0.03	286.00	3092.00	5800	20240814	-12.93	3960	20230905	27.53	5800	-12.93	20240814	4200	20.24	20240402	5800	-12.93	20240814	3960	27.53	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20240903	090842	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	1009995	202	20.28	4995	5000	4995	5750	4250	5000	4999.98	0.00	0	0	5180	5090	4920	4830	4660	5135	4875	29	750	500	3200	10	1	5891392	295	17.48	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20240902	160833	57	100.00	KONEX			N	N	N	N		N	5000	105	2	2.15	4975110	996	127.86	4995	5010	4750	5620	4165	4895	4995.09	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	10	1	5891392	295	17.48	1.62	12	0.02	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20240902	150846	57	100.00	KONEX			N	N	N	N		N	5010	115	2	2.35	4950110	991	127.21	4995	5010	4750	5620	4165	4895	4995.07	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	10	1	5891392	295	17.52	1.62	12	0.02	286.00	3092.00	5800	20240814	-13.62	3960	20230905	26.52	5800	-13.62	20240814	4200	19.29	20240402	5800	-13.62	20240814	3960	26.52	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20240902	140844	57	100.00	KONEX			N	N	N	N		N	5000	105	2	2.15	4694600	940	120.67	4995	5010	4750	5620	4165	4895	4994.26	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	10	1	5891392	295	17.48	1.62	12	0.02	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20240902	130840	57	100.00	KONEX			N	N	N	N		N	5000	105	2	2.15	2682600	538	69.06	4995	5000	4750	5620	4165	4895	4986.25	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	10	1	5891392	295	17.48	1.62	12	0.01	286.00	3092.00	5800	20240814	-13.79	3960	20230905	26.26	5800	-13.79	20240814	4200	19.05	20240402	5800	-13.79	20240814	3960	26.26	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20240902	120843	57	100.00	KONEX			N	N	N	N		N	4980	85	2	1.74	1233265	248	31.84	4995	4995	4750	5620	4165	4895	4972.84	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	5	1	5891392	293	17.41	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.14	3960	20230905	25.76	5800	-14.14	20240814	4200	18.57	20240402	5800	-14.14	20240814	3960	25.76	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20240902	110834	57	100.00	KONEX			N	N	N	N		N	4975	80	2	1.63	113265	23	2.95	4995	4995	4750	5620	4165	4895	4924.57	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	5	1	5891392	293	17.40	1.61	12	0.00	286.00	3092.00	5800	20240814	-14.22	3960	20230905	25.63	5800	-14.22	20240814	4200	18.45	20240402	5800	-14.22	20240814	3960	25.63	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20240902	100834	57	100.00	KONEX			N	N	N	N		N	4995	100	2	2.04	4995	1	0.13	4995	4995	4995	5620	4165	4895	4995.00	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	3960	20230905	26.14	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	3960	26.14	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20240902	090829	57	100.00	KONEX			N	N	N	N		N	4995	100	2	2.04	4995	1	0.13	4995	4995	4995	5620	4165	4895	4995.00	0.00	0	0	4998	4946	4843	4791	4688	4972	4817	29	725	500	3130	5	1	5891392	294	17.47	1.62	12	0.00	286.00	3092.00	5800	20240814	-13.88	3960	20230905	26.14	5800	-13.88	20240814	4200	18.93	20240402	5800	-13.88	20240814	3960	26.14	20230905	0.00	N	257990	500	29 억		0	N	N	0	N	00	N