KissMeData/012210/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	160303	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	8474750	4056	1325.49	2075	2400	2040	2760	2040	2400	2089.44	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	819	79.31	1.44	12	0.01	29.00	1599.00	3780	20240912	-39.15	816	20231127	181.86	3780	-39.15	20240912	865	165.90	20240102	3780	-39.15	20240912	816	181.86	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
3	20240930	150307	57	100.00	KONEX			N	N	N	N		N	2300	-100	5	-4.17	8474750	4056	1325.49	2075	2400	2040	2760	2040	2400	2089.44	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	819	79.31	1.44	12	0.01	29.00	1599.00	3780	20240912	-39.15	816	20231127	181.86	3780	-39.15	20240912	865	165.90	20240102	3780	-39.15	20240912	816	181.86	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
4	20240930	140306	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	7274150	3534	1154.90	2075	2400	2040	2760	2040	2400	2058.33	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	837	81.03	1.47	12	0.01	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
5	20240930	130305	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	7274150	3534	1154.90	2075	2400	2040	2760	2040	2400	2058.33	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	837	81.03	1.47	12	0.01	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
6	20240930	120306	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	7274150	3534	1154.90	2075	2400	2040	2760	2040	2400	2058.33	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	837	81.03	1.47	12	0.01	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
7	20240930	110304	57	100.00	KONEX			N	N	N	N		N	2350	-50	5	-2.08	7274150	3534	1154.90	2075	2400	2040	2760	2040	2400	2058.33	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	837	81.03	1.47	12	0.01	29.00	1599.00	3780	20240912	-37.83	816	20231127	187.99	3780	-37.83	20240912	865	171.68	20240102	3780	-37.83	20240912	816	187.99	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
8	20240930	100303	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
9	20240930	090255	57	100.00	KONEX			N	N	N	N		N	2400	0	3	0.00	0	0	0.00	0	0	0	2760	2040	2400	0.00	0.00	0	0	2600	2500	2450	2350	2300	2475	2325	178	360	500	1440	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
10	20240927	160304	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
11	20240927	150306	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
12	20240927	140307	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
13	20240927	130305	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
14	20240927	120303	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
15	20240927	110306	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
16	20240927	100305	57	100.00	KONEX			N	N	N	N		N	2400	155	2	6.90	734550	306	12.19	2550	2550	2400	2580	1910	2245	2400.49	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
17	20240927	090305	57	100.00	KONEX			N	N	N	N		N	2550	305	2	13.59	2550	1	0.04	2550	2550	2550	2580	1910	2245	2550.00	0.00	0	0	2718	2481	2363	2126	2008	2422	2067	178	335	500	1340	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3780	20240912	-32.54	816	20231127	212.50	3780	-32.54	20240912	865	194.80	20240102	3780	-32.54	20240912	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
18	20240926	160300	57	100.00	KONEX			N	N	N	N		N	2245	-185	5	-7.61	6231875	2510	79.71	2600	2600	2245	2790	2070	2430	2482.82	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	799	77.41	1.40	12	0.01	29.00	1599.00	3780	20240912	-40.61	816	20231127	175.12	3780	-40.61	20240912	865	159.54	20240102	3780	-40.61	20240912	816	175.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
19	20240926	150304	57	100.00	KONEX			N	N	N	N		N	2400	-30	5	-1.23	6229630	2509	79.68	2600	2600	2360	2790	2070	2430	2482.91	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	854	82.76	1.50	12	0.01	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
20	20240926	140304	57	100.00	KONEX			N	N	N	N		N	2400	-30	5	-1.23	5989630	2409	76.50	2600	2600	2360	2790	2070	2430	2486.36	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	854	82.76	1.50	12	0.01	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
21	20240926	130304	57	100.00	KONEX			N	N	N	N		N	2400	-30	5	-1.23	4645630	1849	58.72	2600	2600	2360	2790	2070	2430	2512.51	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	854	82.76	1.50	12	0.01	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
22	20240926	120305	57	100.00	KONEX			N	N	N	N		N	2400	-30	5	-1.23	4645630	1849	58.72	2600	2600	2360	2790	2070	2430	2512.51	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	854	82.76	1.50	12	0.01	29.00	1599.00	3780	20240912	-36.51	816	20231127	194.12	3780	-36.51	20240912	865	177.46	20240102	3780	-36.51	20240912	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
23	20240926	110304	57	100.00	KONEX			N	N	N	N		N	2550	120	2	4.94	3110430	1206	38.30	2600	2600	2550	2790	2070	2430	2579.13	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3780	20240912	-32.54	816	20231127	212.50	3780	-32.54	20240912	865	194.80	20240102	3780	-32.54	20240912	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
24	20240926	100305	57	100.00	KONEX			N	N	N	N		N	2550	120	2	4.94	3110430	1206	38.30	2600	2600	2550	2790	2070	2430	2579.13	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3780	20240912	-32.54	816	20231127	212.50	3780	-32.54	20240912	865	194.80	20240102	3780	-32.54	20240912	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
25	20240926	090302	57	100.00	KONEX			N	N	N	N		N	2600	170	2	7.00	1819600	701	22.26	2600	2600	2590	2790	2070	2430	2595.72	0.00	0	0	3256	2842	2566	2152	1876	2705	2015	178	360	500	1450	5	1	35599885	926	89.66	1.63	12	0.00	29.00	1599.00	3780	20240912	-31.22	816	20231127	218.63	3780	-31.22	20240912	865	200.58	20240102	3780	-31.22	20240912	816	218.63	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
26	20240925	160301	57	100.00	KONEX			N	N	N	N		N	2430	-260	5	-9.67	7565540	3149	91.51	2980	2980	2290	3090	2290	2690	2402.52	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	865	83.79	1.52	12	0.01	29.00	1599.00	3780	20240912	-35.71	816	20231127	197.79	3780	-35.71	20240912	865	180.92	20240102	3780	-35.71	20240912	816	197.79	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
27	20240925	150303	57	100.00	KONEX			N	N	N	N		N	2430	-260	5	-9.67	7565540	3149	91.51	2980	2980	2290	3090	2290	2690	2402.52	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	865	83.79	1.52	12	0.01	29.00	1599.00	3780	20240912	-35.71	816	20231127	197.79	3780	-35.71	20240912	865	180.92	20240102	3780	-35.71	20240912	816	197.79	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
28	20240925	140303	57	100.00	KONEX			N	N	N	N		N	2430	-260	5	-9.67	7565540	3149	91.51	2980	2980	2290	3090	2290	2690	2402.52	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	865	83.79	1.52	12	0.01	29.00	1599.00	3780	20240912	-35.71	816	20231127	197.79	3780	-35.71	20240912	865	180.92	20240102	3780	-35.71	20240912	816	197.79	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
29	20240925	130304	57	100.00	KONEX			N	N	N	N		N	2430	-260	5	-9.67	7565540	3149	91.51	2980	2980	2290	3090	2290	2690	2402.52	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	865	83.79	1.52	12	0.01	29.00	1599.00	3780	20240912	-35.71	816	20231127	197.79	3780	-35.71	20240912	865	180.92	20240102	3780	-35.71	20240912	816	197.79	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
30	20240925	120303	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	7517015	3129	90.93	2980	2980	2290	3090	2290	2690	2402.37	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	815	78.97	1.43	12	0.01	29.00	1599.00	3780	20240912	-39.42	816	20231127	180.64	3780	-39.42	20240912	865	164.74	20240102	3780	-39.42	20240912	816	180.64	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
31	20240925	110302	57	100.00	KONEX			N	N	N	N		N	2290	-400	4	-14.87	7171225	2978	86.54	2980	2980	2290	3090	2290	2690	2408.07	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	815	78.97	1.43	12	0.01	29.00	1599.00	3780	20240912	-39.42	816	20231127	180.64	3780	-39.42	20240912	865	164.74	20240102	3780	-39.42	20240912	816	180.64	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
32	20240925	100304	57	100.00	KONEX			N	N	N	N		N	2670	-20	5	-0.74	1652000	584	16.97	2980	2980	2670	3090	2290	2690	2828.77	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	951	92.07	1.67	12	0.00	29.00	1599.00	3780	20240912	-29.37	816	20231127	227.21	3780	-29.37	20240912	865	208.67	20240102	3780	-29.37	20240912	816	227.21	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
33	20240925	090303	57	100.00	KONEX			N	N	N	N		N	2980	290	2	10.78	5960	2	0.06	2980	2980	2980	3090	2290	2690	2980.00	0.00	0	0	3733	3211	2873	2351	2013	3042	2182	178	400	500	1610	5	1	35599885	1061	102.76	1.86	12	0.00	29.00	1599.00	3780	20240912	-21.16	816	20231127	265.20	3780	-21.16	20240912	865	244.51	20240102	3780	-21.16	20240912	816	265.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
34	20240924	160302	57	100.00	KONEX			N	N	N	N		N	2690	-290	5	-9.73	9158035	3441	203.01	3395	3395	2535	3425	2535	2980	2661.45	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	958	92.76	1.68	12	0.01	29.00	1599.00	3780	20240912	-28.84	816	20231127	229.66	3780	-28.84	20240912	865	210.98	20240102	3780	-28.84	20240912	816	229.66	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
35	20240924	150301	57	100.00	KONEX			N	N	N	N		N	2850	-130	5	-4.36	9155345	3440	202.95	3395	3395	2535	3425	2535	2980	2661.44	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1015	98.28	1.78	12	0.01	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
36	20240924	140301	57	100.00	KONEX			N	N	N	N		N	2850	-130	5	-4.36	9155345	3440	202.95	3395	3395	2535	3425	2535	2980	2661.44	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1015	98.28	1.78	12	0.01	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
37	20240924	130301	57	100.00	KONEX			N	N	N	N		N	2850	-130	5	-4.36	9155345	3440	202.95	3395	3395	2535	3425	2535	2980	2661.44	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1015	98.28	1.78	12	0.01	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
38	20240924	120301	57	100.00	KONEX			N	N	N	N		N	2850	-130	5	-4.36	9155345	3440	202.95	3395	3395	2535	3425	2535	2980	2661.44	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1015	98.28	1.78	12	0.01	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
39	20240924	110301	57	100.00	KONEX			N	N	N	N		N	2850	-130	5	-4.36	9155345	3440	202.95	3395	3395	2535	3425	2535	2980	2661.44	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1015	98.28	1.78	12	0.01	29.00	1599.00	3780	20240912	-24.60	816	20231127	249.26	3780	-24.60	20240912	865	229.48	20240102	3780	-24.60	20240912	816	249.26	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
40	20240924	100301	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	1346925	442	26.08	3395	3395	2535	3425	2535	2980	3047.34	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
41	20240924	090301	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3425	2535	2980	0.00	0.00	0	0	3713	3346	2973	2606	2233	3160	2420	178	445	500	1780	5	1	35599885	1061	102.76	1.86	12	0.00	29.00	1599.00	3780	20240912	-21.16	816	20231127	265.20	3780	-21.16	20240912	865	244.51	20240102	3780	-21.16	20240912	816	265.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
42	20240923	160301	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	4524600	1695	169500.00	3000	3340	2600	3450	2550	3000	2669.38	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1061	102.76	1.86	12	0.00	29.00	1599.00	3780	20240912	-21.16	816	20231127	265.20	3780	-21.16	20240912	865	244.51	20240102	3780	-21.16	20240912	816	265.20	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
43	20240923	150301	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	4384590	1648	164800.00	3000	3340	2600	3450	2550	3000	2660.55	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3780	20240912	-20.63	816	20231127	267.65	3780	-20.63	20240912	865	246.82	20240102	3780	-20.63	20240912	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
44	20240923	140302	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	4384590	1648	164800.00	3000	3340	2600	3450	2550	3000	2660.55	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3780	20240912	-20.63	816	20231127	267.65	3780	-20.63	20240912	865	246.82	20240102	3780	-20.63	20240912	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
45	20240923	130301	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	4384590	1648	164800.00	3000	3340	2600	3450	2550	3000	2660.55	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3780	20240912	-20.63	816	20231127	267.65	3780	-20.63	20240912	865	246.82	20240102	3780	-20.63	20240912	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
46	20240923	120300	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	4384590	1648	164800.00	3000	3340	2600	3450	2550	3000	2660.55	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3780	20240912	-20.63	816	20231127	267.65	3780	-20.63	20240912	865	246.82	20240102	3780	-20.63	20240912	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
47	20240923	110301	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	4384590	1648	164800.00	3000	3340	2600	3450	2550	3000	2660.55	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3780	20240912	-20.63	816	20231127	267.65	3780	-20.63	20240912	865	246.82	20240102	3780	-20.63	20240912	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
48	20240923	100300	57	100.00	KONEX			N	N	N	N		N	3340	340	2	11.33	294340	98	9800.00	3000	3340	3000	3450	2550	3000	3003.47	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1189	115.17	2.09	12	0.00	29.00	1599.00	3780	20240912	-11.64	816	20231127	309.31	3780	-11.64	20240912	865	286.13	20240102	3780	-11.64	20240912	816	309.31	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
49	20240923	090301	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	178	450	500	1800	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3780	20240912	-20.63	816	20231127	267.65	3780	-20.63	20240912	865	246.82	20240102	3780	-20.63	20240912	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
50	20240913	160250	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
51	20240913	150252	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
52	20240913	140253	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
53	20240913	130250	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
54	20240913	120251	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
55	20240913	110252	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
56	20240913	100252	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	613500	198	82.16	3000	3100	3000	3310	2450	2880	3098.48	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3780	20240912	-17.99	816	20231127	279.90	3780	-17.99	20240912	865	258.38	20240102	3780	-17.99	20240912	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
57	20240913	090252	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	4080	3480	3180	2580	2280	3330	2430	178	430	500	1720	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
58	20240912	160251	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	694980	241	0.00	3780	3780	2880	3890	2880	3385	2883.73	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
59	20240912	150250	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	582660	202	0.00	3780	3780	2880	3890	2880	3385	2884.46	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
60	20240912	140251	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	582660	202	0.00	3780	3780	2880	3890	2880	3385	2884.46	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
61	20240912	130249	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	582660	202	0.00	3780	3780	2880	3890	2880	3385	2884.46	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
62	20240912	120249	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	582660	202	0.00	3780	3780	2880	3890	2880	3385	2884.46	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
63	20240912	110249	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	372420	129	0.00	3780	3780	2880	3890	2880	3385	2886.98	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
64	20240912	100250	57	100.00	KONEX	신고가		N	N	N	N		N	2880	-505	4	-14.92	55620	19	0.00	3780	3780	2880	3890	2880	3385	2927.37	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3780	20240912	-23.81	816	20231127	252.94	3780	-23.81	20240912	865	232.95	20240102	3780	-23.81	20240912	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
65	20240912	090250	57	100.00	KONEX			N	N	N	N		N	3385	0	3	0.00	0	0	0.00	0	0	0	3890	2880	3385	0.00	0.00	0	0	3385	3385	3385	3385	3385	3385	3385	178	505	500	2030	5	1	35599885	1205	116.72	2.12	12	0.00	29.00	1599.00	3475	20240902	-2.59	816	20231127	314.83	3475	-2.59	20240902	865	291.33	20240102	3475	-2.59	20240902	816	314.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
66	20240911	160247	57	100.00	KONEX			N	N	N	N		N	3385	-35	5	-1.02	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1205	116.72	2.12	12	0.00	29.00	1599.00	3475	20240902	-2.59	816	20231127	314.83	3475	-2.59	20240902	865	291.33	20240102	3475	-2.59	20240902	816	314.83	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
67	20240911	150247	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
68	20240911	140249	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
69	20240911	130246	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
70	20240911	120251	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
71	20240911	110245	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
72	20240911	100246	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
73	20240911	090248	57	100.00	KONEX			N	N	N	N		N	3420	0	3	0.00	0	0	0.00	0	0	0	3930	2910	3420	0.00	0.00	0	0	3420	3420	3420	3420	3420	3420	3420	178	510	500	2050	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
74	20240910	160246	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
75	20240910	150248	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
76	20240910	140247	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
77	20240910	130247	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
78	20240910	120246	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
79	20240910	110246	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
80	20240910	100246	57	100.00	KONEX			N	N	N	N		N	3420	320	2	10.32	37620	11	9.17	3420	3420	3420	3565	2635	3100	3420.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1218	117.93	2.14	12	0.00	29.00	1599.00	3475	20240902	-1.58	816	20231127	319.12	3475	-1.58	20240902	865	295.38	20240102	3475	-1.58	20240902	816	319.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
81	20240910	090245	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3300	3200	3150	3050	3000	3175	3025	178	465	500	1860	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
82	20240909	160243	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
83	20240909	150244	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
84	20240909	140245	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
85	20240909	130243	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
86	20240909	120243	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
87	20240909	110243	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
88	20240909	100245	57	100.00	KONEX			N	N	N	N		N	3100	220	2	7.64	375000	120	12000.00	3250	3250	3100	3310	2450	2880	3125.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
89	20240909	090242	57	100.00	KONEX			N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3310	2450	2880	0.00	0.00	0	0	2880	2880	2880	2880	2880	2880	2880	178	430	500	1720	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
90	20240906	160241	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
91	20240906	150245	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
92	20240906	140245	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
93	20240906	130242	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
94	20240906	120244	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
95	20240906	110246	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
96	20240906	100241	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
97	20240906	090245	57	100.00	KONEX			N	N	N	N		N	2880	330	2	12.94	2880	1	0.11	2880	2880	2880	2930	2170	2550	2880.00	0.00	0	0	2986	2767	2421	2202	1856	2595	2030	178	380	500	1530	5	1	35599885	1025	99.31	1.80	12	0.00	29.00	1599.00	3475	20240902	-17.12	816	20231127	252.94	3475	-17.12	20240902	865	232.95	20240102	3475	-17.12	20240902	816	252.94	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
98	20240905	160239	57	100.00	KONEX			N	N	N	N		N	2550	195	2	8.28	2247320	929	77.48	2635	2640	2075	2705	2005	2355	2419.07	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3475	20240902	-26.62	816	20231127	212.50	3475	-26.62	20240902	865	194.80	20240102	3475	-26.62	20240902	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
99	20240905	150244	57	100.00	KONEX			N	N	N	N		N	2550	195	2	8.28	2221820	919	76.65	2635	2640	2075	2705	2005	2355	2417.65	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3475	20240902	-26.62	816	20231127	212.50	3475	-26.62	20240902	865	194.80	20240102	3475	-26.62	20240902	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
100	20240905	140242	57	100.00	KONEX			N	N	N	N		N	2550	195	2	8.28	2221820	919	76.65	2635	2640	2075	2705	2005	2355	2417.65	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3475	20240902	-26.62	816	20231127	212.50	3475	-26.62	20240902	865	194.80	20240102	3475	-26.62	20240902	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
101	20240905	130243	57	100.00	KONEX			N	N	N	N		N	2550	195	2	8.28	2221820	919	76.65	2635	2640	2075	2705	2005	2355	2417.65	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	908	87.93	1.59	12	0.00	29.00	1599.00	3475	20240902	-26.62	816	20231127	212.50	3475	-26.62	20240902	865	194.80	20240102	3475	-26.62	20240902	816	212.50	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
102	20240905	120240	57	100.00	KONEX			N	N	N	N		N	2400	45	2	1.91	1803920	746	62.22	2635	2640	2075	2705	2005	2355	2418.12	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	854	82.76	1.50	12	0.00	29.00	1599.00	3475	20240902	-30.94	816	20231127	194.12	3475	-30.94	20240902	865	177.46	20240102	3475	-30.94	20240902	816	194.12	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
103	20240905	110241	57	100.00	KONEX			N	N	N	N		N	2640	285	2	12.10	1707920	706	58.88	2635	2640	2075	2705	2005	2355	2419.15	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	940	91.03	1.65	12	0.00	29.00	1599.00	3475	20240902	-24.03	816	20231127	223.53	3475	-24.03	20240902	865	205.20	20240102	3475	-24.03	20240902	816	223.53	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
104	20240905	100241	57	100.00	KONEX			N	N	N	N		N	2640	285	2	12.10	1707920	706	58.88	2635	2640	2075	2705	2005	2355	2419.15	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	940	91.03	1.65	12	0.00	29.00	1599.00	3475	20240902	-24.03	816	20231127	223.53	3475	-24.03	20240902	865	205.20	20240102	3475	-24.03	20240902	816	223.53	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
105	20240905	090243	57	100.00	KONEX			N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	2705	2005	2355	0.00	0.00	0	0	3358	2856	2598	2096	1838	2727	1967	178	350	500	1410	5	1	35599885	838	81.21	1.47	12	0.00	29.00	1599.00	3475	20240902	-32.23	816	20231127	188.60	3475	-32.23	20240902	865	172.25	20240102	3475	-32.23	20240902	816	188.60	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
106	20240904	160238	57	100.00	KONEX			N	N	N	N		N	2355	-365	5	-13.42	3138190	1199	32.81	3100	3100	2340	3125	2315	2720	2617.34	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	838	81.21	1.47	12	0.00	29.00	1599.00	3475	20240902	-32.23	816	20231127	188.60	3475	-32.23	20240902	865	172.25	20240102	3475	-32.23	20240902	816	188.60	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
107	20240904	150241	57	100.00	KONEX			N	N	N	N		N	2415	-305	5	-11.21	1612885	561	15.35	3100	3100	2340	3125	2315	2720	2875.02	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	860	83.28	1.51	12	0.00	29.00	1599.00	3475	20240902	-30.50	816	20231127	195.96	3475	-30.50	20240902	865	179.19	20240102	3475	-30.50	20240902	816	195.96	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
108	20240904	140241	57	100.00	KONEX			N	N	N	N		N	2700	-20	5	-0.74	1551240	537	14.70	3100	3100	2340	3125	2315	2720	2888.72	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	961	93.10	1.69	12	0.00	29.00	1599.00	3475	20240902	-22.30	816	20231127	230.88	3475	-22.30	20240902	865	212.14	20240102	3475	-22.30	20240902	816	230.88	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
109	20240904	130240	57	100.00	KONEX			N	N	N	N		N	2700	-20	5	-0.74	1551240	537	14.70	3100	3100	2340	3125	2315	2720	2888.72	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	961	93.10	1.69	12	0.00	29.00	1599.00	3475	20240902	-22.30	816	20231127	230.88	3475	-22.30	20240902	865	212.14	20240102	3475	-22.30	20240902	816	230.88	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
110	20240904	120238	57	100.00	KONEX			N	N	N	N		N	2700	-20	5	-0.74	1475640	509	13.93	3100	3100	2340	3125	2315	2720	2899.10	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	961	93.10	1.69	12	0.00	29.00	1599.00	3475	20240902	-22.30	816	20231127	230.88	3475	-22.30	20240902	865	212.14	20240102	3475	-22.30	20240902	816	230.88	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
111	20240904	110240	57	100.00	KONEX			N	N	N	N		N	2700	-20	5	-0.74	1475640	509	13.93	3100	3100	2340	3125	2315	2720	2899.10	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	961	93.10	1.69	12	0.00	29.00	1599.00	3475	20240902	-22.30	816	20231127	230.88	3475	-22.30	20240902	865	212.14	20240102	3475	-22.30	20240902	816	230.88	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
112	20240904	100240	57	100.00	KONEX			N	N	N	N		N	3000	280	2	10.29	1470600	507	13.88	3100	3100	2900	3125	2315	2720	2900.59	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3475	20240902	-13.67	816	20231127	267.65	3475	-13.67	20240902	865	246.82	20240102	3475	-13.67	20240902	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
113	20240904	090239	57	100.00	KONEX			N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	0.00	0	0	3043	2881	2758	2596	2473	2820	2535	178	405	500	1630	5	1	35599885	968	93.79	1.70	12	0.00	29.00	1599.00	3475	20240902	-21.73	816	20231127	233.33	3475	-21.73	20240902	865	214.45	20240102	3475	-21.73	20240902	816	233.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
114	20240903	160236	57	100.00	KONEX			N	N	N	N		N	2720	-380	5	-12.26	10007110	3654	133.26	2920	2920	2635	3565	2635	3100	2738.67	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	968	93.79	1.70	12	0.01	29.00	1599.00	3475	20240902	-21.73	816	20231127	233.33	3475	-21.73	20240902	865	214.45	20240102	3475	-21.73	20240902	816	233.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
115	20240903	150238	57	100.00	KONEX			N	N	N	N		N	2750	-350	5	-11.29	9191600	3351	122.21	2920	2920	2650	3565	2635	3100	2742.94	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	979	94.83	1.72	12	0.01	29.00	1599.00	3475	20240902	-20.86	816	20231127	237.01	3475	-20.86	20240902	865	217.92	20240102	3475	-20.86	20240902	816	237.01	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
116	20240903	140237	57	100.00	KONEX			N	N	N	N		N	2875	-225	5	-7.26	5391790	1921	70.06	2920	2920	2790	3565	2635	3100	2806.76	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	1023	99.14	1.80	12	0.01	29.00	1599.00	3475	20240902	-17.27	816	20231127	252.33	3475	-17.27	20240902	865	232.37	20240102	3475	-17.27	20240902	816	252.33	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
117	20240903	130237	57	100.00	KONEX			N	N	N	N		N	2790	-310	5	-10.00	1817715	640	23.34	2920	2920	2790	3565	2635	3100	2840.18	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	993	96.21	1.74	12	0.00	29.00	1599.00	3475	20240902	-19.71	816	20231127	241.91	3475	-19.71	20240902	865	222.54	20240102	3475	-19.71	20240902	816	241.91	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
118	20240903	120236	57	100.00	KONEX			N	N	N	N		N	2870	-230	5	-7.42	1622415	570	20.79	2920	2920	2815	3565	2635	3100	2846.34	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	1022	98.97	1.79	12	0.00	29.00	1599.00	3475	20240902	-17.41	816	20231127	251.72	3475	-17.41	20240902	865	231.79	20240102	3475	-17.41	20240902	816	251.72	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
119	20240903	110235	57	100.00	KONEX			N	N	N	N		N	2920	-180	5	-5.81	37960	13	0.47	2920	2920	2920	3565	2635	3100	2920.00	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	1040	100.69	1.83	12	0.00	29.00	1599.00	3475	20240902	-15.97	816	20231127	257.84	3475	-15.97	20240902	865	237.57	20240102	3475	-15.97	20240902	816	257.84	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
120	20240903	100235	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
121	20240903	090235	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3900	3500	3075	2675	2250	3700	2875	178	465	500	1860	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
122	20240902	160234	57	100.00	KONEX	신고가		N	N	N	N		N	3100	0	3	0.00	7551575	2742	0.00	2655	3475	2650	3565	2635	3100	2754.04	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1104	106.90	1.94	12	0.01	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
123	20240902	150237	57	100.00	KONEX	신고가		N	N	N	N		N	3000	-100	5	-3.23	2203565	742	0.00	2655	3475	2655	3565	2635	3100	2969.76	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3475	20240902	-13.67	816	20231127	267.65	3475	-13.67	20240902	865	246.82	20240102	3475	-13.67	20240902	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
124	20240902	140237	57	100.00	KONEX	신고가		N	N	N	N		N	3100	0	3	0.00	2200565	741	0.00	2655	3475	2655	3565	2635	3100	2969.72	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3475	20240902	-10.79	816	20231127	279.90	3475	-10.79	20240902	865	258.38	20240102	3475	-10.79	20240902	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
125	20240902	130236	57	100.00	KONEX	신고가		N	N	N	N		N	3475	375	2	12.10	2197465	740	0.00	2655	3475	2655	3565	2635	3100	2969.55	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1237	119.83	2.17	12	0.00	29.00	1599.00	3475	20240902	0.00	816	20231127	325.86	3475	0.00	20240902	865	301.73	20240102	3475	0.00	20240902	816	325.86	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
126	20240902	120237	57	100.00	KONEX	신고가		N	N	N	N		N	3475	375	2	12.10	2197465	740	0.00	2655	3475	2655	3565	2635	3100	2969.55	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1237	119.83	2.17	12	0.00	29.00	1599.00	3475	20240902	0.00	816	20231127	325.86	3475	0.00	20240902	865	301.73	20240102	3475	0.00	20240902	816	325.86	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
127	20240902	110237	57	100.00	KONEX	신고가		N	N	N	N		N	3475	375	2	12.10	2197465	740	0.00	2655	3475	2655	3565	2635	3100	2969.55	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1237	119.83	2.17	12	0.00	29.00	1599.00	3475	20240902	0.00	816	20231127	325.86	3475	0.00	20240902	865	301.73	20240102	3475	0.00	20240902	816	325.86	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
128	20240902	100235	57	100.00	KONEX	신고가		N	N	N	N		N	3000	-100	5	-3.23	1817590	614	0.00	2655	3475	2655	3565	2635	3100	2960.24	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1068	103.45	1.88	12	0.00	29.00	1599.00	3475	20240902	-13.67	816	20231127	267.65	3475	-13.67	20240902	865	246.82	20240102	3475	-13.67	20240902	816	267.65	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N
129	20240902	090233	57	100.00	KONEX			N	N	N	N		N	3100	0	3	0.00	0	0	0.00	0	0	0	3565	2635	3100	0.00	0.00	0	0	3100	3100	3100	3100	3100	3100	3100	178	465	500	1860	5	1	35599885	1104	106.90	1.94	12	0.00	29.00	1599.00	3425	20240829	-9.49	816	20231127	279.90	3425	-9.49	20240829	865	258.38	20240102	3425	-9.49	20240829	816	279.90	20231127	0.00	N	012210	500	177 억		0	N	N	0	N	00	N