KissMeData/207490/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	160952	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
3	20240930	151004	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
4	20240930	141004	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
5	20240930	130958	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
6	20240930	120955	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
7	20240930	110954	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
8	20240930	100952	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
9	20240930	090912	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
10	20240927	161001	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
11	20240927	151002	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
12	20240927	141010	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
13	20240927	131003	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
14	20240927	120957	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
15	20240927	111001	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
16	20240927	100958	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
17	20240927	091000	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7133	7066	7033	6966	6933	7050	6950	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	8920	-21.52	20231011	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
18	20240926	160942	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	140550	20	0.00	7100	7100	7000	8280	6120	7200	7027.50	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
19	20240926	150946	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	140550	20	0.00	7100	7100	7000	8280	6120	7200	7027.50	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
20	20240926	140953	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	140550	20	0.00	7100	7100	7000	8280	6120	7200	7027.50	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
21	20240926	130951	57	100.00	KONEX			N	N	N	N		N	7100	-100	5	-1.39	35500	5	0.00	7100	7100	7100	8280	6120	7200	7100.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
22	20240926	120954	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
23	20240926	110953	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
24	20240926	100954	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
25	20240926	090951	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
26	20240925	160942	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
27	20240925	150949	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
28	20240925	140950	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
29	20240925	130950	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
30	20240925	120950	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
31	20240925	110946	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
32	20240925	100943	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
33	20240925	090953	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
34	20240924	160940	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
35	20240924	150942	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
36	20240924	140932	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
37	20240924	130942	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
38	20240924	120935	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
39	20240924	110943	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
40	20240924	100942	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
41	20240924	090945	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
42	20240923	160939	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	396000	55	0.00	7200	7200	7200	8160	6040	7100	7200.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
43	20240923	150940	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	7200	1	0.00	7200	7200	7200	8160	6040	7100	7200.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
44	20240923	140946	57	100.00	KONEX			N	N	N	N		N	7200	100	2	1.41	7200	1	0.00	7200	7200	7200	8160	6040	7100	7200.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9100	20230926	-20.88	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
45	20240923	130942	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
46	20240923	120943	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
47	20240923	110942	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
48	20240923	100940	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
49	20240923	090941	57	100.00	KONEX			N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	8160	6040	7100	0.00	0.00	0	0	7100	7100	7100	7100	7100	7100	7100	18	1060	500	4260	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
50	20240913	160854	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	213000	30	157.89	7100	7100	7100	8050	5950	7000	7100.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
51	20240913	150901	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	213000	30	157.89	7100	7100	7100	8050	5950	7000	7100.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
52	20240913	140905	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	213000	30	157.89	7100	7100	7100	8050	5950	7000	7100.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
53	20240913	130858	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	213000	30	157.89	7100	7100	7100	8050	5950	7000	7100.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
54	20240913	120859	57	100.00	KONEX			N	N	N	N		N	7100	100	2	1.43	213000	30	157.89	7100	7100	7100	8050	5950	7000	7100.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	256	253.57	3.71	12	0.00	28.00	1914.00	9100	20230926	-21.98	3705	20240205	91.63	8050	-11.80	20240229	3705	91.63	20240205	9100	-21.98	20230926	3705	91.63	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
55	20240913	110859	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
56	20240913	100904	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
57	20240913	090906	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
58	20240912	160844	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	133000	19	950.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
59	20240912	150858	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	133000	19	950.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
60	20240912	140902	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	133000	19	950.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
61	20240912	130854	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	70000	10	500.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
62	20240912	120853	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	70000	10	500.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
63	20240912	110853	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	70000	10	500.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
64	20240912	100855	57	100.00	KONEX			N	N	N	N		N	7000	-400	5	-5.41	70000	10	500.00	7000	7000	7000	8510	6290	7400	7000.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9100	20230926	-23.08	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
65	20240912	090855	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9100	20230926	-18.68	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
66	20240911	160835	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
67	20240911	150842	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
68	20240911	140844	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
69	20240911	130840	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
70	20240911	120845	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
71	20240911	110834	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
72	20240911	100832	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	14400	2	9.09	7000	7400	7000	8280	6120	7200	7200.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
73	20240911	090846	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7733	7466	7133	6866	6533	7600	7000	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
74	20240910	160836	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	156200	22	0.00	7000	7400	6800	8280	6120	7200	7100.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
75	20240910	150844	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	156200	22	0.00	7000	7400	6800	8280	6120	7200	7100.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
76	20240910	140837	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	84200	12	0.00	7000	7400	6800	8280	6120	7200	7016.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
77	20240910	130836	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	84200	12	0.00	7000	7400	6800	8280	6120	7200	7016.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
78	20240910	120836	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	84200	12	0.00	7000	7400	6800	8280	6120	7200	7016.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
79	20240910	110835	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	84200	12	0.00	7000	7400	6800	8280	6120	7200	7016.67	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	9850	20230905	-24.87	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9100	-18.68	20230926	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
80	20240910	100839	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	70000	10	0.00	7000	7000	7000	8280	6120	7200	7000.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	9850	20230905	-28.93	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9100	-23.08	20230926	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
81	20240910	090836	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
82	20240909	160820	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
83	20240909	150828	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
84	20240909	140831	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
85	20240909	130825	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
86	20240909	120823	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
87	20240909	110824	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
88	20240909	100828	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
89	20240909	090822	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7200	7200	7200	7200	7200	7200	7200	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
90	20240906	160810	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	36000	5	45.45	7200	7200	7200	8740	6460	7600	7200.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
91	20240906	150823	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	36000	5	45.45	7200	7200	7200	8740	6460	7600	7200.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
92	20240906	140832	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	36000	5	45.45	7200	7200	7200	8740	6460	7600	7200.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
93	20240906	130824	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	36000	5	45.45	7200	7200	7200	8740	6460	7600	7200.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
94	20240906	120824	57	100.00	KONEX			N	N	N	N		N	7200	-400	5	-5.26	36000	5	45.45	7200	7200	7200	8740	6460	7600	7200.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	9850	20230905	-26.90	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9100	-20.88	20230926	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
95	20240906	110827	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	9850	20230905	-22.84	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9100	-16.48	20230926	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
96	20240906	100822	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	9850	20230905	-22.84	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9100	-16.48	20230926	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
97	20240906	090823	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7866	7732	7466	7332	7066	7800	7400	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	9850	20230905	-22.84	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9100	-16.48	20230926	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
98	20240905	160810	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	80600	11	1100.00	7200	7600	7200	8740	6460	7600	7327.27	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
99	20240905	150825	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	80600	11	1100.00	7200	7600	7200	8740	6460	7600	7327.27	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
100	20240905	140819	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	80600	11	1100.00	7200	7600	7200	8740	6460	7600	7327.27	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
101	20240905	130820	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	80600	11	1100.00	7200	7600	7200	8740	6460	7600	7327.27	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
102	20240905	120819	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	80600	11	1100.00	7200	7600	7200	8740	6460	7600	7327.27	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
103	20240905	110817	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	80600	11	1100.00	7200	7600	7200	8740	6460	7600	7327.27	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
104	20240905	100816	57	100.00	KONEX			N	N	N	N		N	7400	-200	5	-2.63	43400	6	600.00	7200	7400	7200	8740	6460	7600	7233.33	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10440	20230830	-29.12	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
105	20240905	090824	57	100.00	KONEX			N	N	N	N		N	7600	0	3	0.00	0	0	0.00	0	0	0	8740	6460	7600	0.00	0.00	0	0	7600	7600	7600	7600	7600	7600	7600	18	1140	500	4560	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10440	20230830	-27.20	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
106	20240904	160803	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
107	20240904	150808	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
108	20240904	140812	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
109	20240904	130809	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
110	20240904	120807	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
111	20240904	110806	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
112	20240904	100807	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
113	20240904	090811	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	4.00	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7666	7532	7266	7132	6866	7600	7200	18	1110	500	4440	10	1	3600000	274	271.43	3.97	12	0.00	28.00	1914.00	10520	20230829	-27.76	3705	20240205	105.13	8050	-5.59	20240229	3705	105.13	20240205	9850	-22.84	20230905	3705	105.13	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
114	20240903	160756	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
115	20240903	150803	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
116	20240903	140805	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
117	20240903	130804	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
118	20240903	120753	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
119	20240903	110753	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
120	20240903	100754	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	179000	25	100.00	7000	7400	7000	8280	6120	7200	7160.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	266	264.29	3.87	12	0.00	28.00	1914.00	10520	20230829	-29.66	3705	20240205	99.73	8050	-8.07	20240229	3705	99.73	20240205	9850	-24.87	20230905	3705	99.73	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
121	20240903	090755	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7600	7400	7000	6800	6400	7500	6900	18	1080	500	4320	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
122	20240902	160748	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
123	20240902	150800	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
124	20240902	140757	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
125	20240902	130753	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
126	20240902	120757	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
127	20240902	110750	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
128	20240902	100748	57	100.00	KONEX			N	N	N	N		N	7200	200	2	2.86	173000	25	49.02	6800	7200	6600	8050	5950	7000	6920.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	259	257.14	3.76	12	0.00	28.00	1914.00	10520	20230829	-31.56	3705	20240205	94.33	8050	-10.56	20240229	3705	94.33	20240205	9850	-26.90	20230905	3705	94.33	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N
129	20240902	090744	57	100.00	KONEX			N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7533	7266	6933	6666	6333	7400	6800	18	1050	500	4200	10	1	3600000	252	250.00	3.66	12	0.00	28.00	1914.00	10520	20230829	-33.46	3705	20240205	88.93	8050	-13.04	20240229	3705	88.93	20240205	9850	-28.93	20230905	3705	88.93	20240205	0.00	N	207490	500	18 억		0	N	N	0	N	00	N