KissMeData/456570/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	161339	57	100.00	KONEX			N	N	N	N		N	15550	-140	5	-0.89	6498700	430	39.31	15400	15650	14810	18040	13340	15690	15113.26	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	770	26.81	-6.49	12	0.01	580.00	-2396.00	26500	20240320	-41.32	5900	20231205	163.56	26500	-41.32	20240320	8000	94.38	20240102	26500	-41.32	20240320	5900	163.56	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
3	20240930	151358	57	100.00	KONEX			N	N	N	N		N	15580	-110	5	-0.70	6406440	424	38.76	15400	15650	14810	18040	13340	15690	15109.53	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	771	26.86	-6.50	12	0.01	580.00	-2396.00	26500	20240320	-41.21	5900	20231205	164.07	26500	-41.21	20240320	8000	94.75	20240102	26500	-41.21	20240320	5900	164.07	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
4	20240930	141358	57	100.00	KONEX			N	N	N	N		N	14920	-770	5	-4.91	5632520	374	34.19	15400	15650	14810	18040	13340	15690	15060.21	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	739	25.72	-6.23	12	0.01	580.00	-2396.00	26500	20240320	-43.70	5900	20231205	152.88	26500	-43.70	20240320	8000	86.50	20240102	26500	-43.70	20240320	5900	152.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
5	20240930	131350	57	100.00	KONEX			N	N	N	N		N	14810	-880	5	-5.61	5557920	369	33.73	15400	15650	14810	18040	13340	15690	15062.11	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	733	25.53	-6.18	12	0.01	580.00	-2396.00	26500	20240320	-44.11	5900	20231205	151.02	26500	-44.11	20240320	8000	85.12	20240102	26500	-44.11	20240320	5900	151.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
6	20240930	121347	57	100.00	KONEX			N	N	N	N		N	15110	-580	5	-3.70	2514990	166	15.17	15400	15650	15110	18040	13340	15690	15150.54	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	748	26.05	-6.31	12	0.00	580.00	-2396.00	26500	20240320	-42.98	5900	20231205	156.10	26500	-42.98	20240320	8000	88.88	20240102	26500	-42.98	20240320	5900	156.10	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
7	20240930	111344	57	100.00	KONEX			N	N	N	N		N	15640	-50	5	-0.32	277730	18	1.65	15400	15650	15120	18040	13340	15690	15429.44	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	774	26.97	-6.53	12	0.00	580.00	-2396.00	26500	20240320	-40.98	5900	20231205	165.08	26500	-40.98	20240320	8000	95.50	20240102	26500	-40.98	20240320	5900	165.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
8	20240930	101345	57	100.00	KONEX			N	N	N	N		N	15650	-40	5	-0.25	231850	15	1.37	15400	15650	15400	18040	13340	15690	15456.67	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	775	26.98	-6.53	12	0.00	580.00	-2396.00	26500	20240320	-40.94	5900	20231205	165.25	26500	-40.94	20240320	8000	95.62	20240102	26500	-40.94	20240320	5900	165.25	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
9	20240930	091243	57	100.00	KONEX			N	N	N	N		N	15690	0	3	0.00	0	0	0.00	0	0	0	18040	13340	15690	0.00	0.00	0	0	16270	15980	15490	15200	14710	16125	15345	25	2350	500	9410	10	1	4950985	777	27.05	-6.55	12	0.00	580.00	-2396.00	26500	20240320	-40.79	5900	20231205	165.93	26500	-40.79	20240320	8000	96.12	20240102	26500	-40.79	20240320	5900	165.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
10	20240927	161346	57	100.00	KONEX			N	N	N	N		N	15690	190	2	1.23	16840030	1094	188.62	15500	15780	15000	17820	13180	15500	15393.08	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	777	27.05	-6.55	12	0.02	580.00	-2396.00	26500	20240320	-40.79	5900	20231205	165.93	26500	-40.79	20240320	8000	96.12	20240102	26500	-40.79	20240320	5900	165.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
11	20240927	151355	57	100.00	KONEX			N	N	N	N		N	15690	190	2	1.23	16840030	1094	188.62	15500	15780	15000	17820	13180	15500	15393.08	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	777	27.05	-6.55	12	0.02	580.00	-2396.00	26500	20240320	-40.79	5900	20231205	165.93	26500	-40.79	20240320	8000	96.12	20240102	26500	-40.79	20240320	5900	165.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
12	20240927	141405	57	100.00	KONEX			N	N	N	N		N	15690	190	2	1.23	16840030	1094	188.62	15500	15780	15000	17820	13180	15500	15393.08	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	777	27.05	-6.55	12	0.02	580.00	-2396.00	26500	20240320	-40.79	5900	20231205	165.93	26500	-40.79	20240320	8000	96.12	20240102	26500	-40.79	20240320	5900	165.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
13	20240927	131349	57	100.00	KONEX			N	N	N	N		N	15300	-200	5	-1.29	16730200	1087	187.41	15500	15780	15000	17820	13180	15500	15391.17	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	758	26.38	-6.39	12	0.02	580.00	-2396.00	26500	20240320	-42.26	5900	20231205	159.32	26500	-42.26	20240320	8000	91.25	20240102	26500	-42.26	20240320	5900	159.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
14	20240927	121346	57	100.00	KONEX			N	N	N	N		N	15300	-200	5	-1.29	16730200	1087	187.41	15500	15780	15000	17820	13180	15500	15391.17	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	758	26.38	-6.39	12	0.02	580.00	-2396.00	26500	20240320	-42.26	5900	20231205	159.32	26500	-42.26	20240320	8000	91.25	20240102	26500	-42.26	20240320	5900	159.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
15	20240927	111347	57	100.00	KONEX			N	N	N	N		N	15300	-200	5	-1.29	15168820	985	169.83	15500	15780	15000	17820	13180	15500	15399.82	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	758	26.38	-6.39	12	0.02	580.00	-2396.00	26500	20240320	-42.26	5900	20231205	159.32	26500	-42.26	20240320	8000	91.25	20240102	26500	-42.26	20240320	5900	159.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
16	20240927	101348	57	100.00	KONEX			N	N	N	N		N	15300	-200	5	-1.29	6033940	388	66.90	15500	15780	15000	17820	13180	15500	15551.39	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	758	26.38	-6.39	12	0.01	580.00	-2396.00	26500	20240320	-42.26	5900	20231205	159.32	26500	-42.26	20240320	8000	91.25	20240102	26500	-42.26	20240320	5900	159.32	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
17	20240927	091354	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	3096500	200	34.48	15500	15500	15000	17820	13180	15500	15482.50	0.00	0	0	15666	15582	15416	15332	15166	15625	15375	25	2320	500	9300	10	1	4950985	743	25.86	-6.26	12	0.00	580.00	-2396.00	26500	20240320	-43.40	5900	20231205	154.24	26500	-43.40	20240320	8000	87.50	20240102	26500	-43.40	20240320	5900	154.24	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
18	20240926	161328	57	100.00	KONEX			N	N	N	N		N	15500	140	2	0.91	8917080	580	14.86	15360	15500	15250	17660	13060	15360	15374.28	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	766	26.72	-6.47	12	0.01	580.00	-2396.00	26500	20240320	-41.51	5900	20231205	162.71	26500	-41.51	20240320	8000	93.75	20240102	26500	-41.51	20240320	5900	162.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
19	20240926	151336	57	100.00	KONEX			N	N	N	N		N	15400	40	2	0.26	7119080	464	11.89	15360	15400	15250	17660	13060	15360	15342.84	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	761	26.55	-6.43	12	0.01	580.00	-2396.00	26500	20240320	-41.89	5900	20231205	161.02	26500	-41.89	20240320	8000	92.50	20240102	26500	-41.89	20240320	5900	161.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
20	20240926	141345	57	100.00	KONEX			N	N	N	N		N	15400	40	2	0.26	5933280	387	9.92	15360	15400	15250	17660	13060	15360	15331.47	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	761	26.55	-6.43	12	0.01	580.00	-2396.00	26500	20240320	-41.89	5900	20231205	161.02	26500	-41.89	20240320	8000	92.50	20240102	26500	-41.89	20240320	5900	161.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
21	20240926	131316	57	100.00	KONEX			N	N	N	N		N	15400	40	2	0.26	3993680	260	6.66	15360	15400	15360	17660	13060	15360	15360.31	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	761	26.55	-6.43	12	0.01	580.00	-2396.00	26500	20240320	-41.89	5900	20231205	161.02	26500	-41.89	20240320	8000	92.50	20240102	26500	-41.89	20240320	5900	161.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
22	20240926	121342	57	100.00	KONEX			N	N	N	N		N	15360	0	3	0.00	3962880	258	6.61	15360	15360	15360	17660	13060	15360	15360.00	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	759	26.48	-6.41	12	0.01	580.00	-2396.00	26500	20240320	-42.04	5900	20231205	160.34	26500	-42.04	20240320	8000	92.00	20240102	26500	-42.04	20240320	5900	160.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
23	20240926	111341	57	100.00	KONEX			N	N	N	N		N	15360	0	3	0.00	2380800	155	3.97	15360	15360	15360	17660	13060	15360	15360.00	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	759	26.48	-6.41	12	0.00	580.00	-2396.00	26500	20240320	-42.04	5900	20231205	160.34	26500	-42.04	20240320	8000	92.00	20240102	26500	-42.04	20240320	5900	160.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
24	20240926	101344	57	100.00	KONEX			N	N	N	N		N	15360	0	3	0.00	752640	49	1.26	15360	15360	15360	17660	13060	15360	15360.00	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	759	26.48	-6.41	12	0.00	580.00	-2396.00	26500	20240320	-42.04	5900	20231205	160.34	26500	-42.04	20240320	8000	92.00	20240102	26500	-42.04	20240320	5900	160.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
25	20240926	091340	57	100.00	KONEX			N	N	N	N		N	15360	0	3	0.00	0	0	0.00	0	0	0	17660	13060	15360	0.00	0.00	0	0	18406	16882	15966	14442	13526	16425	13985	25	2300	500	9210	10	1	4943485	759	26.48	-6.41	12	0.00	580.00	-2396.00	26500	20240320	-42.04	5900	20231205	160.34	26500	-42.04	20240320	8000	92.00	20240102	26500	-42.04	20240320	5900	160.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
26	20240925	161323	57	100.00	KONEX			N	N	N	N		N	15360	-1620	5	-9.54	60368750	3902	152.96	16980	17490	15050	19520	14440	16980	15471.23	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	759	26.48	-6.41	12	0.08	580.00	-2396.00	26500	20240320	-42.04	5900	20231205	160.34	26500	-42.04	20240320	8000	92.00	20240102	26500	-42.04	20240320	5900	160.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
27	20240925	151337	57	100.00	KONEX			N	N	N	N		N	15050	-1930	5	-11.37	60030830	3880	152.10	16980	17490	15050	19520	14440	16980	15471.86	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	744	25.95	-6.28	12	0.08	580.00	-2396.00	26500	20240320	-43.21	5900	20231205	155.08	26500	-43.21	20240320	8000	88.12	20240102	26500	-43.21	20240320	5900	155.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
28	20240925	141338	57	100.00	KONEX			N	N	N	N		N	15380	-1600	5	-9.42	52600160	3392	132.97	16980	17490	15050	19520	14440	16980	15507.12	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	760	26.52	-6.42	12	0.07	580.00	-2396.00	26500	20240320	-41.96	5900	20231205	160.68	26500	-41.96	20240320	8000	92.25	20240102	26500	-41.96	20240320	5900	160.68	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
29	20240925	131328	57	100.00	KONEX			N	N	N	N		N	15120	-1860	5	-10.95	26284940	1681	65.90	16980	17490	15120	19520	14440	16980	15636.49	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	747	26.07	-6.31	12	0.03	580.00	-2396.00	26500	20240320	-42.94	5900	20231205	156.27	26500	-42.94	20240320	8000	89.00	20240102	26500	-42.94	20240320	5900	156.27	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
30	20240925	121337	57	100.00	KONEX			N	N	N	N		N	15390	-1590	5	-9.36	21400140	1361	53.35	16980	17490	15390	19520	14440	16980	15723.84	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	761	26.53	-6.42	12	0.03	580.00	-2396.00	26500	20240320	-41.92	5900	20231205	160.85	26500	-41.92	20240320	8000	92.38	20240102	26500	-41.92	20240320	5900	160.85	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
31	20240925	111333	57	100.00	KONEX			N	N	N	N		N	16100	-880	5	-5.18	3588360	212	8.31	16980	17490	16100	19520	14440	16980	16926.23	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	796	27.76	-6.72	12	0.00	580.00	-2396.00	26500	20240320	-39.25	5900	20231205	172.88	26500	-39.25	20240320	8000	101.25	20240102	26500	-39.25	20240320	5900	172.88	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
32	20240925	101330	57	100.00	KONEX			N	N	N	N		N	17000	20	2	0.12	2305810	134	5.25	16980	17490	16950	19520	14440	16980	17207.54	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	840	29.31	-7.10	12	0.00	580.00	-2396.00	26500	20240320	-35.85	5900	20231205	188.14	26500	-35.85	20240320	8000	112.50	20240102	26500	-35.85	20240320	5900	188.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
33	20240925	091343	57	100.00	KONEX			N	N	N	N		N	17300	320	2	1.88	1002190	59	2.31	16980	17300	16950	19520	14440	16980	16986.27	0.00	0	0	18673	17826	16963	16116	15253	18250	16540	25	2540	500	10180	10	1	4943485	855	29.83	-7.22	12	0.00	580.00	-2396.00	26500	20240320	-34.72	5900	20231205	193.22	26500	-34.72	20240320	8000	116.25	20240102	26500	-34.72	20240320	5900	193.22	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
34	20240924	161325	57	100.00	KONEX			N	N	N	N		N	16980	1480	2	9.55	43486810	2551	51.28	16100	17810	16100	17820	13180	15500	17046.97	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	839	29.28	-7.09	12	0.05	580.00	-2396.00	26500	20240320	-35.92	5900	20231205	187.80	26500	-35.92	20240320	8000	112.25	20240102	26500	-35.92	20240320	5900	187.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
35	20240924	151328	57	100.00	KONEX			N	N	N	N		N	16400	900	2	5.81	43469830	2550	51.26	16100	17810	16100	17820	13180	15500	17046.99	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	811	28.28	-6.84	12	0.05	580.00	-2396.00	26500	20240320	-38.11	5900	20231205	177.97	26500	-38.11	20240320	8000	105.00	20240102	26500	-38.11	20240320	5900	177.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
36	20240924	141317	57	100.00	KONEX			N	N	N	N		N	16740	1240	2	8.00	37483720	2187	43.96	16100	17810	16100	17820	13180	15500	17139.33	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	828	28.86	-6.99	12	0.04	580.00	-2396.00	26500	20240320	-36.83	5900	20231205	183.73	26500	-36.83	20240320	8000	109.25	20240102	26500	-36.83	20240320	5900	183.73	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
37	20240924	131326	57	100.00	KONEX			N	N	N	N		N	17000	1500	2	9.68	36221720	2112	42.45	16100	17810	16100	17820	13180	15500	17150.44	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	840	29.31	-7.10	12	0.04	580.00	-2396.00	26500	20240320	-35.85	5900	20231205	188.14	26500	-35.85	20240320	8000	112.50	20240102	26500	-35.85	20240320	5900	188.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
38	20240924	121321	57	100.00	KONEX			N	N	N	N		N	17500	2000	2	12.90	36170720	2109	42.39	16100	17810	16100	17820	13180	15500	17150.65	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	865	30.17	-7.30	12	0.04	580.00	-2396.00	26500	20240320	-33.96	5900	20231205	196.61	26500	-33.96	20240320	8000	118.75	20240102	26500	-33.96	20240320	5900	196.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
39	20240924	111329	57	100.00	KONEX			N	N	N	N		N	17600	2100	2	13.55	21051980	1254	25.21	16100	17600	16100	17820	13180	15500	16787.86	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	870	30.34	-7.35	12	0.03	580.00	-2396.00	26500	20240320	-33.58	5900	20231205	198.31	26500	-33.58	20240320	8000	120.00	20240102	26500	-33.58	20240320	5900	198.31	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
40	20240924	101328	57	100.00	KONEX			N	N	N	N		N	16700	1200	2	7.74	12709600	770	15.48	16100	16700	16100	17820	13180	15500	16505.97	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	826	28.79	-6.97	12	0.02	580.00	-2396.00	26500	20240320	-36.98	5900	20231205	183.05	26500	-36.98	20240320	8000	108.75	20240102	26500	-36.98	20240320	5900	183.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
41	20240924	091330	57	100.00	KONEX			N	N	N	N		N	16700	1200	2	7.74	11891300	721	14.49	16100	16700	16100	17820	13180	15500	16492.79	0.00	0	0	17000	16250	14750	14000	12500	16625	14375	25	2320	500	9300	10	1	4943485	826	28.79	-6.97	12	0.01	580.00	-2396.00	26500	20240320	-36.98	5900	20231205	183.05	26500	-36.98	20240320	8000	108.75	20240102	26500	-36.98	20240320	5900	183.05	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
42	20240923	161320	57	100.00	KONEX			N	N	N	N		N	15500	2020	1	14.99	75441780	4975	148.86	13490	15500	13250	15500	11460	13480	15164.18	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	766	26.72	-6.47	12	0.10	580.00	-2396.00	26500	20240320	-41.51	5900	20231205	162.71	26500	-41.51	20240320	8000	93.75	20240102	26500	-41.51	20240320	5900	162.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
43	20240923	151325	57	100.00	KONEX			N	N	N	N		N	15500	2020	1	14.99	75441780	4975	148.86	13490	15500	13250	15500	11460	13480	15164.18	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	766	26.72	-6.47	12	0.10	580.00	-2396.00	26500	20240320	-41.51	5900	20231205	162.71	26500	-41.51	20240320	8000	93.75	20240102	26500	-41.51	20240320	5900	162.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
44	20240923	141331	57	100.00	KONEX			N	N	N	N		N	15500	2020	1	14.99	56454280	3750	112.21	13490	15500	13250	15500	11460	13480	15054.47	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	766	26.72	-6.47	12	0.08	580.00	-2396.00	26500	20240320	-41.51	5900	20231205	162.71	26500	-41.51	20240320	8000	93.75	20240102	26500	-41.51	20240320	5900	162.71	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
45	20240923	131327	57	100.00	KONEX			N	N	N	N		N	13960	480	2	3.56	9247260	669	20.02	13490	14000	13250	15500	11460	13480	13822.51	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	690	24.07	-5.83	12	0.01	580.00	-2396.00	26500	20240320	-47.32	5900	20231205	136.61	26500	-47.32	20240320	8000	74.50	20240102	26500	-47.32	20240320	5900	136.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
46	20240923	121328	57	100.00	KONEX			N	N	N	N		N	13980	500	2	3.71	5332900	389	11.64	13490	14000	13250	15500	11460	13480	13709.25	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	691	24.10	-5.83	12	0.01	580.00	-2396.00	26500	20240320	-47.25	5900	20231205	136.95	26500	-47.25	20240320	8000	74.75	20240102	26500	-47.25	20240320	5900	136.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
47	20240923	111325	57	100.00	KONEX			N	N	N	N		N	13980	500	2	3.71	5332900	389	11.64	13490	14000	13250	15500	11460	13480	13709.25	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	691	24.10	-5.83	12	0.01	580.00	-2396.00	26500	20240320	-47.25	5900	20231205	136.95	26500	-47.25	20240320	8000	74.75	20240102	26500	-47.25	20240320	5900	136.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
48	20240923	101324	57	100.00	KONEX			N	N	N	N		N	13700	220	2	1.63	1409680	103	3.08	13490	13700	13490	15500	11460	13480	13686.21	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	677	23.62	-5.72	12	0.00	580.00	-2396.00	26500	20240320	-48.30	5900	20231205	132.20	26500	-48.30	20240320	8000	71.25	20240102	26500	-48.30	20240320	5900	132.20	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
49	20240923	091325	57	100.00	KONEX			N	N	N	N		N	13480	0	3	0.00	0	0	0.00	0	0	0	15500	11460	13480	0.00	0.00	0	0	14060	13770	13310	13020	12560	13915	13165	25	2020	500	8080	10	1	4943485	666	23.24	-5.63	12	0.00	580.00	-2396.00	26500	20240320	-49.13	5900	20231205	128.47	26500	-49.13	20240320	8000	68.50	20240102	26500	-49.13	20240320	5900	128.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
50	20240913	161216	57	100.00	KONEX			N	N	N	N		N	12890	100	2	0.78	4716330	386	559.42	12520	12890	11670	14700	10880	12790	12218.47	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	637	22.22	-5.38	12	0.01	580.00	-2396.00	26500	20240320	-51.36	5900	20231205	118.47	26500	-51.36	20240320	8000	61.12	20240102	26500	-51.36	20240320	5900	118.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
51	20240913	151229	57	100.00	KONEX			N	N	N	N		N	12850	60	2	0.47	4690550	384	556.52	12520	12880	11670	14700	10880	12790	12214.97	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	635	22.16	-5.36	12	0.01	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
52	20240913	141229	57	100.00	KONEX			N	N	N	N		N	12850	60	2	0.47	4690550	384	556.52	12520	12880	11670	14700	10880	12790	12214.97	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	635	22.16	-5.36	12	0.01	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
53	20240913	131223	57	100.00	KONEX			N	N	N	N		N	12850	60	2	0.47	4690550	384	556.52	12520	12880	11670	14700	10880	12790	12214.97	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	635	22.16	-5.36	12	0.01	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
54	20240913	121226	57	100.00	KONEX			N	N	N	N		N	12750	-40	5	-0.31	4253650	350	507.25	12520	12880	11670	14700	10880	12790	12153.29	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	630	21.98	-5.32	12	0.01	580.00	-2396.00	26500	20240320	-51.89	5900	20231205	116.10	26500	-51.89	20240320	8000	59.38	20240102	26500	-51.89	20240320	5900	116.10	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
55	20240913	111229	57	100.00	KONEX			N	N	N	N		N	12500	-290	5	-2.27	3338900	277	401.45	12520	12880	11670	14700	10880	12790	12053.79	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	618	21.55	-5.22	12	0.01	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
56	20240913	101231	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	632	22.05	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.74	5900	20231205	116.78	26500	-51.74	20240320	8000	59.88	20240102	26500	-51.74	20240320	5900	116.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
57	20240913	091235	57	100.00	KONEX			N	N	N	N		N	12790	0	3	0.00	0	0	0.00	0	0	0	14700	10880	12790	0.00	0.00	0	0	13190	12990	12700	12500	12210	13090	12600	25	1910	500	7670	10	1	4943485	632	22.05	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.74	5900	20231205	116.78	26500	-51.74	20240320	8000	59.88	20240102	26500	-51.74	20240320	5900	116.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
58	20240912	161207	57	100.00	KONEX			N	N	N	N		N	12790	10	2	0.08	881670	69	6900.00	12750	12900	12410	14690	10870	12780	12777.83	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	632	22.05	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.74	5900	20231205	116.78	26500	-51.74	20240320	8000	59.88	20240102	26500	-51.74	20240320	5900	116.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
59	20240912	151223	57	100.00	KONEX			N	N	N	N		N	12790	10	2	0.08	843490	66	6600.00	12750	12900	12410	14690	10870	12780	12780.15	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	632	22.05	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.74	5900	20231205	116.78	26500	-51.74	20240320	8000	59.88	20240102	26500	-51.74	20240320	5900	116.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
60	20240912	141231	57	100.00	KONEX			N	N	N	N		N	12900	120	2	0.94	830700	65	6500.00	12750	12900	12410	14690	10870	12780	12780.00	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	638	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
61	20240912	131218	57	100.00	KONEX			N	N	N	N		N	12410	-370	5	-2.90	804900	63	6300.00	12750	12900	12410	14690	10870	12780	12776.19	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	613	21.40	-5.18	12	0.00	580.00	-2396.00	26500	20240320	-53.17	5900	20231205	110.34	26500	-53.17	20240320	8000	55.12	20240102	26500	-53.17	20240320	5900	110.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
62	20240912	121216	57	100.00	KONEX			N	N	N	N		N	12900	120	2	0.94	792490	62	6200.00	12750	12900	12750	14690	10870	12780	12782.10	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	638	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
63	20240912	111215	57	100.00	KONEX			N	N	N	N		N	12900	120	2	0.94	792490	62	6200.00	12750	12900	12750	14690	10870	12780	12782.10	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	638	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
64	20240912	101218	57	100.00	KONEX			N	N	N	N		N	12900	120	2	0.94	792490	62	6200.00	12750	12900	12750	14690	10870	12780	12782.10	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	638	22.24	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.32	5900	20231205	118.64	26500	-51.32	20240320	8000	61.25	20240102	26500	-51.32	20240320	5900	118.64	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
65	20240912	091220	57	100.00	KONEX			N	N	N	N		N	12780	0	3	0.00	0	0	0.00	0	0	0	14690	10870	12780	0.00	0.00	0	0	12780	12780	12780	12780	12780	12780	12780	25	1910	500	7660	10	1	4943485	632	22.03	-5.33	12	0.00	580.00	-2396.00	26500	20240320	-51.77	5900	20231205	116.61	26500	-51.77	20240320	8000	59.75	20240102	26500	-51.77	20240320	5900	116.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
66	20240911	161154	57	100.00	KONEX			N	N	N	N		N	12780	40	2	0.31	12780	1	0.46	12780	12780	12780	14650	10830	12740	12780.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	632	22.03	-5.33	12	0.00	580.00	-2396.00	26500	20240320	-51.77	5900	20231205	116.61	26500	-51.77	20240320	8000	59.75	20240102	26500	-51.77	20240320	5900	116.61	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
67	20240911	151200	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
68	20240911	141203	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
69	20240911	131158	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
70	20240911	121202	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
71	20240911	111153	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
72	20240911	101146	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
73	20240911	091206	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13033	12886	12593	12446	12153	12960	12520	25	1910	500	7640	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
74	20240910	161150	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	2724100	217	148.63	12500	12740	12300	14370	10630	12500	12553.46	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
75	20240910	151204	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	2698620	215	147.26	12500	12740	12300	14370	10630	12500	12551.72	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
76	20240910	141154	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	2698620	215	147.26	12500	12740	12300	14370	10630	12500	12551.72	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
77	20240910	131157	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	2673140	213	145.89	12500	12740	12300	14370	10630	12500	12549.95	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
78	20240910	121154	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	2150800	172	117.81	12500	12740	12300	14370	10630	12500	12504.65	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
79	20240910	111150	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	1653940	133	91.10	12500	12740	12300	14370	10630	12500	12435.64	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
80	20240910	101156	57	100.00	KONEX			N	N	N	N		N	12740	240	2	1.92	1602980	129	88.36	12500	12740	12300	14370	10630	12500	12426.20	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	630	21.97	-5.32	12	0.00	580.00	-2396.00	26500	20240320	-51.92	5900	20231205	115.93	26500	-51.92	20240320	8000	59.25	20240102	26500	-51.92	20240320	5900	115.93	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
81	20240910	091151	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12533	12516	12483	12466	12433	12525	12475	25	1870	500	7500	10	1	4943485	618	21.55	-5.22	12	0.00	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
82	20240909	161128	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1817950	146	52.33	12450	12500	12450	14370	10630	12500	12451.71	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	618	21.55	-5.22	12	0.00	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
83	20240909	151143	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1780450	143	51.25	12450	12500	12450	14370	10630	12500	12450.70	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	618	21.55	-5.22	12	0.00	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
84	20240909	141141	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	99600	8	2.87	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	615	21.47	-5.20	12	0.00	580.00	-2396.00	26500	20240320	-53.02	5900	20231205	111.02	26500	-53.02	20240320	8000	55.62	20240102	26500	-53.02	20240320	5900	111.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
85	20240909	131139	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	99600	8	2.87	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	615	21.47	-5.20	12	0.00	580.00	-2396.00	26500	20240320	-53.02	5900	20231205	111.02	26500	-53.02	20240320	8000	55.62	20240102	26500	-53.02	20240320	5900	111.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
86	20240909	121134	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	99600	8	2.87	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	615	21.47	-5.20	12	0.00	580.00	-2396.00	26500	20240320	-53.02	5900	20231205	111.02	26500	-53.02	20240320	8000	55.62	20240102	26500	-53.02	20240320	5900	111.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
87	20240909	111136	57	100.00	KONEX			N	N	N	N		N	12450	-50	5	-0.40	99600	8	2.87	12450	12450	12450	14370	10630	12500	12450.00	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	615	21.47	-5.20	12	0.00	580.00	-2396.00	26500	20240320	-53.02	5900	20231205	111.02	26500	-53.02	20240320	8000	55.62	20240102	26500	-53.02	20240320	5900	111.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
88	20240909	101138	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	618	21.55	-5.22	12	0.00	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
89	20240909	091131	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	13460	12980	12490	12010	11520	12735	11765	25	1870	500	7500	10	1	4943485	618	21.55	-5.22	12	0.00	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
90	20240906	161116	57	100.00	KONEX			N	N	N	N		N	12500	-290	5	-2.27	3401790	279	32.82	12970	12970	12000	14700	10880	12790	12192.80	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	618	21.55	-5.22	12	0.01	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
91	20240906	151135	57	100.00	KONEX			N	N	N	N		N	12500	-290	5	-2.27	3401790	279	32.82	12970	12970	12000	14700	10880	12790	12192.80	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	618	21.55	-5.22	12	0.01	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
92	20240906	141145	57	100.00	KONEX			N	N	N	N		N	12500	-290	5	-2.27	3401790	279	32.82	12970	12970	12000	14700	10880	12790	12192.80	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	618	21.55	-5.22	12	0.01	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
93	20240906	131136	57	100.00	KONEX			N	N	N	N		N	12300	-490	5	-3.83	3339190	274	32.24	12970	12970	12000	14700	10880	12790	12186.82	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	608	21.21	-5.13	12	0.01	580.00	-2396.00	26500	20240320	-53.58	5900	20231205	108.47	26500	-53.58	20240320	8000	53.75	20240102	26500	-53.58	20240320	5900	108.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
94	20240906	121137	57	100.00	KONEX			N	N	N	N		N	12690	-100	5	-0.78	2847190	234	27.53	12970	12970	12000	14700	10880	12790	12167.48	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	627	21.88	-5.30	12	0.00	580.00	-2396.00	26500	20240320	-52.11	5900	20231205	115.08	26500	-52.11	20240320	8000	58.62	20240102	26500	-52.11	20240320	5900	115.08	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
95	20240906	111137	57	100.00	KONEX			N	N	N	N		N	12890	100	2	0.78	365530	29	3.41	12970	12970	12400	14700	10880	12790	12604.48	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	637	22.22	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.36	5900	20231205	118.47	26500	-51.36	20240320	8000	61.12	20240102	26500	-51.36	20240320	5900	118.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
96	20240906	101132	57	100.00	KONEX			N	N	N	N		N	12890	100	2	0.78	365530	29	3.41	12970	12970	12400	14700	10880	12790	12604.48	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	637	22.22	-5.38	12	0.00	580.00	-2396.00	26500	20240320	-51.36	5900	20231205	118.47	26500	-51.36	20240320	8000	61.12	20240102	26500	-51.36	20240320	5900	118.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
97	20240906	091137	57	100.00	KONEX			N	N	N	N		N	12500	-290	5	-2.27	189850	15	1.76	12970	12970	12500	14700	10880	12790	12656.67	0.00	0	0	14023	13406	12483	11866	10943	12945	11405	25	1910	500	7670	10	1	4943485	618	21.55	-5.22	12	0.00	580.00	-2396.00	26500	20240320	-52.83	5900	20231205	111.86	26500	-52.83	20240320	8000	56.25	20240102	26500	-52.83	20240320	5900	111.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
98	20240905	161112	57	100.00	KONEX			N	N	N	N		N	12790	-250	5	-1.92	10410990	850	643.94	13100	13100	11560	14990	11090	13040	12248.22	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	632	22.05	-5.34	12	0.02	580.00	-2396.00	26500	20240320	-51.74	5900	20231205	116.78	26500	-51.74	20240320	8000	59.88	20240102	26500	-51.74	20240320	5900	116.78	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
99	20240905	151134	57	100.00	KONEX			N	N	N	N		N	12850	-190	5	-1.46	6350810	522	395.45	13100	13100	11560	14990	11090	13040	12166.30	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	635	22.16	-5.36	12	0.01	580.00	-2396.00	26500	20240320	-51.51	5900	20231205	117.80	26500	-51.51	20240320	8000	60.62	20240102	26500	-51.51	20240320	5900	117.80	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
100	20240905	141128	57	100.00	KONEX			N	N	N	N		N	12870	-170	5	-1.30	6286560	517	391.67	13100	13100	11560	14990	11090	13040	12159.69	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	636	22.19	-5.37	12	0.01	580.00	-2396.00	26500	20240320	-51.43	5900	20231205	118.14	26500	-51.43	20240320	8000	60.88	20240102	26500	-51.43	20240320	5900	118.14	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
101	20240905	131128	57	100.00	KONEX			N	N	N	N		N	12890	-150	5	-1.15	6157860	507	384.09	13100	13100	11560	14990	11090	13040	12145.68	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	637	22.22	-5.38	12	0.01	580.00	-2396.00	26500	20240320	-51.36	5900	20231205	118.47	26500	-51.36	20240320	8000	61.12	20240102	26500	-51.36	20240320	5900	118.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
102	20240905	121129	57	100.00	KONEX			N	N	N	N		N	12890	-150	5	-1.15	6157860	507	384.09	13100	13100	11560	14990	11090	13040	12145.68	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	637	22.22	-5.38	12	0.01	580.00	-2396.00	26500	20240320	-51.36	5900	20231205	118.47	26500	-51.36	20240320	8000	61.12	20240102	26500	-51.36	20240320	5900	118.47	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
103	20240905	111123	57	100.00	KONEX			N	N	N	N		N	12970	-70	5	-0.54	6119580	504	381.82	13100	13100	11560	14990	11090	13040	12142.02	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	641	22.36	-5.41	12	0.01	580.00	-2396.00	26500	20240320	-51.06	5900	20231205	119.83	26500	-51.06	20240320	8000	62.12	20240102	26500	-51.06	20240320	5900	119.83	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
104	20240905	101128	57	100.00	KONEX			N	N	N	N		N	13100	60	2	0.46	26200	2	1.52	13100	13100	13100	14990	11090	13040	13100.00	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	648	22.59	-5.47	12	0.00	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
105	20240905	091132	57	100.00	KONEX			N	N	N	N		N	13040	0	3	0.00	0	0	0.00	0	0	0	14990	11090	13040	0.00	0.00	0	0	13353	13196	13023	12866	12693	13110	12780	25	1950	500	7820	10	1	4943485	645	22.48	-5.44	12	0.00	580.00	-2396.00	26500	20240320	-50.79	5900	20231205	121.02	26500	-50.79	20240320	8000	63.00	20240102	26500	-50.79	20240320	5900	121.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
106	20240904	161103	57	100.00	KONEX			N	N	N	N		N	13040	-50	5	-0.38	1703640	132	8.11	13180	13180	12850	15050	11130	13090	12906.36	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	645	22.48	-5.44	12	0.00	580.00	-2396.00	26500	20240320	-50.79	5900	20231205	121.02	26500	-50.79	20240320	8000	63.00	20240102	26500	-50.79	20240320	5900	121.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
107	20240904	151114	57	100.00	KONEX			N	N	N	N		N	13040	-50	5	-0.38	1703640	132	8.11	13180	13180	12850	15050	11130	13090	12906.36	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	645	22.48	-5.44	12	0.00	580.00	-2396.00	26500	20240320	-50.79	5900	20231205	121.02	26500	-50.79	20240320	8000	63.00	20240102	26500	-50.79	20240320	5900	121.02	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
108	20240904	141118	57	100.00	KONEX			N	N	N	N		N	12860	-230	5	-1.76	1273320	99	6.08	13180	13180	12850	15050	11130	13090	12861.82	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	636	22.17	-5.37	12	0.00	580.00	-2396.00	26500	20240320	-51.47	5900	20231205	117.97	26500	-51.47	20240320	8000	60.75	20240102	26500	-51.47	20240320	5900	117.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
109	20240904	131114	57	100.00	KONEX			N	N	N	N		N	12860	-230	5	-1.76	1273320	99	6.08	13180	13180	12850	15050	11130	13090	12861.82	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	636	22.17	-5.37	12	0.00	580.00	-2396.00	26500	20240320	-51.47	5900	20231205	117.97	26500	-51.47	20240320	8000	60.75	20240102	26500	-51.47	20240320	5900	117.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
110	20240904	121113	57	100.00	KONEX			N	N	N	N		N	12860	-230	5	-1.76	1273320	99	6.08	13180	13180	12850	15050	11130	13090	12861.82	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	636	22.17	-5.37	12	0.00	580.00	-2396.00	26500	20240320	-51.47	5900	20231205	117.97	26500	-51.47	20240320	8000	60.75	20240102	26500	-51.47	20240320	5900	117.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
111	20240904	111107	57	100.00	KONEX			N	N	N	N		N	12860	-230	5	-1.76	1273320	99	6.08	13180	13180	12850	15050	11130	13090	12861.82	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	636	22.17	-5.37	12	0.00	580.00	-2396.00	26500	20240320	-51.47	5900	20231205	117.97	26500	-51.47	20240320	8000	60.75	20240102	26500	-51.47	20240320	5900	117.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
112	20240904	101109	57	100.00	KONEX			N	N	N	N		N	12860	-230	5	-1.76	1273320	99	6.08	13180	13180	12850	15050	11130	13090	12861.82	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	636	22.17	-5.37	12	0.00	580.00	-2396.00	26500	20240320	-51.47	5900	20231205	117.97	26500	-51.47	20240320	8000	60.75	20240102	26500	-51.47	20240320	5900	117.97	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
113	20240904	091117	57	100.00	KONEX			N	N	N	N		N	13180	90	2	0.69	26360	2	0.12	13180	13180	13180	15050	11130	13090	13180.00	0.00	0	0	13196	13142	13046	12992	12896	13170	13020	25	1960	500	7850	10	1	4943485	652	22.72	-5.50	12	0.00	580.00	-2396.00	26500	20240320	-50.26	5900	20231205	123.39	26500	-50.26	20240320	8000	64.75	20240102	26500	-50.26	20240320	5900	123.39	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
114	20240903	161055	57	100.00	KONEX			N	N	N	N		N	13090	290	2	2.27	21251440	1628	297.62	13000	13100	12950	14720	10880	12800	13053.71	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	647	22.57	-5.46	12	0.03	580.00	-2396.00	26500	20240320	-50.60	5900	20231205	121.86	26500	-50.60	20240320	8000	63.62	20240102	26500	-50.60	20240320	5900	121.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
115	20240903	151105	57	100.00	KONEX			N	N	N	N		N	13090	290	2	2.27	21185990	1623	296.71	13000	13100	12950	14720	10880	12800	13053.60	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	647	22.57	-5.46	12	0.03	580.00	-2396.00	26500	20240320	-50.60	5900	20231205	121.86	26500	-50.60	20240320	8000	63.62	20240102	26500	-50.60	20240320	5900	121.86	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
116	20240903	141104	57	100.00	KONEX			N	N	N	N		N	13100	300	2	2.34	13876900	1065	194.70	13000	13100	12950	14720	10880	12800	13029.95	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	648	22.59	-5.47	12	0.02	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
117	20240903	131107	57	100.00	KONEX			N	N	N	N		N	13050	250	2	1.95	13575600	1042	190.49	13000	13100	12950	14720	10880	12800	13028.41	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	645	22.50	-5.45	12	0.02	580.00	-2396.00	26500	20240320	-50.75	5900	20231205	121.19	26500	-50.75	20240320	8000	63.13	20240102	26500	-50.75	20240320	5900	121.19	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
118	20240903	121053	57	100.00	KONEX			N	N	N	N		N	13100	300	2	2.34	13079700	1004	183.55	13000	13100	12950	14720	10880	12800	13027.59	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	648	22.59	-5.47	12	0.02	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
119	20240903	111051	57	100.00	KONEX			N	N	N	N		N	13100	300	2	2.34	13079700	1004	183.55	13000	13100	12950	14720	10880	12800	13027.59	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	648	22.59	-5.47	12	0.02	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
120	20240903	101051	57	100.00	KONEX			N	N	N	N		N	13100	300	2	2.34	13079700	1004	183.55	13000	13100	12950	14720	10880	12800	13027.59	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	648	22.59	-5.47	12	0.02	580.00	-2396.00	26500	20240320	-50.57	5900	20231205	122.03	26500	-50.57	20240320	8000	63.75	20240102	26500	-50.57	20240320	5900	122.03	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
121	20240903	091056	57	100.00	KONEX			N	N	N	N		N	13000	200	2	1.56	13000	1	0.18	13000	13000	13000	14720	10880	12800	13000.00	0.00	0	0	12993	12896	12703	12606	12413	12945	12655	25	1920	500	7680	10	1	4943485	643	22.41	-5.43	12	0.00	580.00	-2396.00	26500	20240320	-50.94	5900	20231205	120.34	26500	-50.94	20240320	8000	62.50	20240102	26500	-50.94	20240320	5900	120.34	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
122	20240902	161042	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	7001310	547	219.68	12800	12800	12510	14720	10880	12800	12799.47	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.01	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
123	20240902	151100	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	7001310	547	219.68	12800	12800	12510	14720	10880	12800	12799.47	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.01	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
124	20240902	141056	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	7001310	547	219.68	12800	12800	12510	14720	10880	12800	12799.47	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.01	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
125	20240902	131052	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	5593310	437	175.50	12800	12800	12510	14720	10880	12800	12799.34	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.01	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
126	20240902	121057	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	5554910	434	174.30	12800	12800	12510	14720	10880	12800	12799.33	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.01	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
127	20240902	111044	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	5490910	429	172.29	12800	12800	12510	14720	10880	12800	12799.32	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.01	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
128	20240902	101045	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	1433600	112	44.98	12800	12800	12800	14720	10880	12800	12800.00	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N
129	20240902	091038	57	100.00	KONEX			N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	14720	10880	12800	0.00	0.00	0	0	13666	13232	13016	12582	12366	13125	12475	25	1920	500	7680	10	1	4943485	633	22.07	-5.34	12	0.00	580.00	-2396.00	26500	20240320	-51.70	5900	20231205	116.95	26500	-51.70	20240320	8000	60.00	20240102	26500	-51.70	20240320	5900	116.95	20231205	0.00	N	456570	500	24 억		0	N	N	0	N	00	N