KissMeData/403360/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	161253	57	100.00	KONEX			N	N	N	N		N	10000	-480	5	-4.58	4073490	412	113.50	9840	10990	9840	12050	8910	10480	9887.11	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
3	20240930	151311	57	100.00	KONEX			N	N	N	N		N	10000	-480	5	-4.58	3483490	353	97.25	9840	10990	9840	12050	8910	10480	9868.24	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	345	83.33	6.79	12	0.01	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
4	20240930	141311	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	2973490	302	83.20	9840	10990	9840	12050	8910	10480	9845.99	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
5	20240930	131304	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	2973490	302	83.20	9840	10990	9840	12050	8910	10480	9845.99	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
6	20240930	121300	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	2973490	302	83.20	9840	10990	9840	12050	8910	10480	9845.99	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
7	20240930	111257	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	2973490	302	83.20	9840	10990	9840	12050	8910	10480	9845.99	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
8	20240930	101258	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	2973490	302	83.20	9840	10990	9840	12050	8910	10480	9845.99	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.01	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
9	20240930	091201	57	100.00	KONEX			N	N	N	N		N	10480	0	3	0.00	0	0	0.00	0	0	0	12050	8910	10480	0.00	0.00	0	0	10880	10680	10300	10100	9720	10490	9910	17	1570	500	6280	10	1	3449454	362	87.33	7.12	12	0.00	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
10	20240927	161259	57	100.00	KONEX			N	N	N	N		N	10480	-370	5	-3.41	3607980	363	349.04	10500	10500	9920	12470	9230	10850	9939.34	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
11	20240927	151308	57	100.00	KONEX			N	N	N	N		N	10480	-370	5	-3.41	3607980	363	349.04	10500	10500	9920	12470	9230	10850	9939.34	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
12	20240927	141319	57	100.00	KONEX			N	N	N	N		N	10480	-370	5	-3.41	3607980	363	349.04	10500	10500	9920	12470	9230	10850	9939.34	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
13	20240927	131302	57	100.00	KONEX			N	N	N	N		N	10480	-370	5	-3.41	3607980	363	349.04	10500	10500	9920	12470	9230	10850	9939.34	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
14	20240927	121300	57	100.00	KONEX			N	N	N	N		N	10500	-350	5	-3.23	3597500	362	348.08	10500	10500	9920	12470	9230	10850	9937.85	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
15	20240927	111302	57	100.00	KONEX			N	N	N	N		N	10500	-350	5	-3.23	3597500	362	348.08	10500	10500	9920	12470	9230	10850	9937.85	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
16	20240927	101302	57	100.00	KONEX			N	N	N	N		N	10500	-350	5	-3.23	3597500	362	348.08	10500	10500	9920	12470	9230	10850	9937.85	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	362	87.50	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
17	20240927	091307	57	100.00	KONEX			N	N	N	N		N	10000	-850	5	-7.83	321000	32	30.77	10500	10500	10000	12470	9230	10850	10031.25	0.00	0	0	11536	11192	10596	10252	9656	10895	9955	17	1620	500	6510	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
18	20240926	161242	57	100.00	KONEX			N	N	N	N		N	10850	-120	5	-1.09	1044560	104	3466.67	10940	10940	10000	12610	9330	10970	10043.85	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	374	90.42	7.37	12	0.00	120.00	1472.00	20000	20240329	-45.75	8500	20231024	27.65	20000	-45.75	20240329	8760	23.86	20240131	20000	-45.75	20240329	8500	27.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
19	20240926	151250	57	100.00	KONEX			N	N	N	N		N	10850	-120	5	-1.09	1044560	104	3466.67	10940	10940	10000	12610	9330	10970	10043.85	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	374	90.42	7.37	12	0.00	120.00	1472.00	20000	20240329	-45.75	8500	20231024	27.65	20000	-45.75	20240329	8760	23.86	20240131	20000	-45.75	20240329	8500	27.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
20	20240926	141258	57	100.00	KONEX			N	N	N	N		N	10850	-120	5	-1.09	32710	3	100.00	10940	10940	10850	12610	9330	10970	10903.33	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	374	90.42	7.37	12	0.00	120.00	1472.00	20000	20240329	-45.75	8500	20231024	27.65	20000	-45.75	20240329	8760	23.86	20240131	20000	-45.75	20240329	8500	27.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
21	20240926	131238	57	100.00	KONEX			N	N	N	N		N	10920	-50	5	-0.46	21860	2	66.67	10940	10940	10920	12610	9330	10970	10930.00	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	377	91.00	7.42	12	0.00	120.00	1472.00	20000	20240329	-45.40	8500	20231024	28.47	20000	-45.40	20240329	8760	24.66	20240131	20000	-45.40	20240329	8500	28.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
22	20240926	121257	57	100.00	KONEX			N	N	N	N		N	10920	-50	5	-0.46	21860	2	66.67	10940	10940	10920	12610	9330	10970	10930.00	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	377	91.00	7.42	12	0.00	120.00	1472.00	20000	20240329	-45.40	8500	20231024	28.47	20000	-45.40	20240329	8760	24.66	20240131	20000	-45.40	20240329	8500	28.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
23	20240926	111256	57	100.00	KONEX			N	N	N	N		N	10920	-50	5	-0.46	21860	2	66.67	10940	10940	10920	12610	9330	10970	10930.00	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	377	91.00	7.42	12	0.00	120.00	1472.00	20000	20240329	-45.40	8500	20231024	28.47	20000	-45.40	20240329	8760	24.66	20240131	20000	-45.40	20240329	8500	28.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
24	20240926	101258	57	100.00	KONEX			N	N	N	N		N	10920	-50	5	-0.46	21860	2	66.67	10940	10940	10920	12610	9330	10970	10930.00	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	377	91.00	7.42	12	0.00	120.00	1472.00	20000	20240329	-45.40	8500	20231024	28.47	20000	-45.40	20240329	8760	24.66	20240131	20000	-45.40	20240329	8500	28.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
25	20240926	091254	57	100.00	KONEX			N	N	N	N		N	10940	-30	5	-0.27	10940	1	33.33	10940	10940	10940	12610	9330	10970	10940.00	0.00	0	0	11310	11140	10820	10650	10330	11225	10735	17	1640	500	6580	10	1	3449454	377	91.17	7.43	12	0.00	120.00	1472.00	20000	20240329	-45.30	8500	20231024	28.71	20000	-45.30	20240329	8760	24.89	20240131	20000	-45.30	20240329	8500	28.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
26	20240925	161238	57	100.00	KONEX			N	N	N	N		N	10970	490	2	4.68	32460	3	0.47	10500	10990	10500	12050	8910	10480	10820.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	378	91.42	7.45	12	0.00	120.00	1472.00	20000	20240329	-45.15	8500	20231024	29.06	20000	-45.15	20240329	8760	25.23	20240131	20000	-45.15	20240329	8500	29.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
27	20240925	151251	57	100.00	KONEX			N	N	N	N		N	10970	490	2	4.68	32460	3	0.47	10500	10990	10500	12050	8910	10480	10820.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	378	91.42	7.45	12	0.00	120.00	1472.00	20000	20240329	-45.15	8500	20231024	29.06	20000	-45.15	20240329	8760	25.23	20240131	20000	-45.15	20240329	8500	29.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
28	20240925	141253	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	21490	2	0.31	10500	10990	10500	12050	8910	10480	10745.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
29	20240925	131243	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	21490	2	0.31	10500	10990	10500	12050	8910	10480	10745.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
30	20240925	121252	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	21490	2	0.31	10500	10990	10500	12050	8910	10480	10745.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
31	20240925	111248	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	21490	2	0.31	10500	10990	10500	12050	8910	10480	10745.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
32	20240925	101244	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	21490	2	0.31	10500	10990	10500	12050	8910	10480	10745.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
33	20240925	091257	57	100.00	KONEX			N	N	N	N		N	10990	510	2	4.87	21490	2	0.31	10500	10990	10500	12050	8910	10480	10745.00	0.00	0	0	11480	10980	10490	9990	9500	10735	9745	17	1570	500	6280	10	1	3449454	379	91.58	7.47	12	0.00	120.00	1472.00	20000	20240329	-45.05	8500	20231024	29.29	20000	-45.05	20240329	8760	25.46	20240131	20000	-45.05	20240329	8500	29.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
34	20240924	161240	57	100.00	KONEX			N	N	N	N		N	10480	-380	5	-3.50	6442930	638	103.91	10990	10990	10000	12480	9240	10860	10098.64	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.02	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
35	20240924	151242	57	100.00	KONEX			N	N	N	N		N	10480	-380	5	-3.50	6442930	638	103.91	10990	10990	10000	12480	9240	10860	10098.64	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.02	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
36	20240924	141232	57	100.00	KONEX			N	N	N	N		N	10480	-380	5	-3.50	4331980	427	69.54	10990	10990	10000	12480	9240	10860	10145.15	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	362	87.33	7.12	12	0.01	120.00	1472.00	20000	20240329	-47.60	8500	20231024	23.29	20000	-47.60	20240329	8760	19.63	20240131	20000	-47.60	20240329	8500	23.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
37	20240924	131241	57	100.00	KONEX			N	N	N	N		N	10490	-370	5	-3.41	3032460	303	49.35	10990	10990	10000	12480	9240	10860	10008.12	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8500	20231024	23.41	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8500	23.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
38	20240924	121236	57	100.00	KONEX			N	N	N	N		N	10490	-370	5	-3.41	3032460	303	49.35	10990	10990	10000	12480	9240	10860	10008.12	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8500	20231024	23.41	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8500	23.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
39	20240924	111244	57	100.00	KONEX			N	N	N	N		N	10490	-370	5	-3.41	3032460	303	49.35	10990	10990	10000	12480	9240	10860	10008.12	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	362	87.42	7.13	12	0.01	120.00	1472.00	20000	20240329	-47.55	8500	20231024	23.41	20000	-47.55	20240329	8760	19.75	20240131	20000	-47.55	20240329	8500	23.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
40	20240924	101242	57	100.00	KONEX			N	N	N	N		N	10980	120	2	1.10	3021970	302	49.19	10990	10990	10000	12480	9240	10860	10006.52	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	379	91.50	7.46	12	0.01	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
41	20240924	091245	57	100.00	KONEX			N	N	N	N		N	10000	-860	5	-7.92	100990	10	1.63	10990	10990	10000	12480	9240	10860	10099.00	0.00	0	0	11740	11300	10550	10110	9360	11520	10330	17	1620	500	6510	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
42	20240923	161235	57	100.00	KONEX			N	N	N	N		N	10860	860	2	8.60	6144110	614	60.97	10000	10990	9800	11500	8500	10000	10006.69	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	375	90.50	7.38	12	0.02	120.00	1472.00	20000	20240329	-45.70	8500	20231024	27.76	20000	-45.70	20240329	8760	23.97	20240131	20000	-45.70	20240329	8500	27.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
43	20240923	151240	57	100.00	KONEX			N	N	N	N		N	10860	860	2	8.60	6144110	614	60.97	10000	10990	9800	11500	8500	10000	10006.69	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	375	90.50	7.38	12	0.02	120.00	1472.00	20000	20240329	-45.70	8500	20231024	27.76	20000	-45.70	20240329	8760	23.97	20240131	20000	-45.70	20240329	8500	27.76	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
44	20240923	141246	57	100.00	KONEX			N	N	N	N		N	10870	870	2	8.70	6133250	613	60.87	10000	10990	9800	11500	8500	10000	10005.30	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	375	90.58	7.38	12	0.02	120.00	1472.00	20000	20240329	-45.65	8500	20231024	27.88	20000	-45.65	20240329	8760	24.09	20240131	20000	-45.65	20240329	8500	27.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
45	20240923	131241	57	100.00	KONEX			N	N	N	N		N	10870	870	2	8.70	6133250	613	60.87	10000	10990	9800	11500	8500	10000	10005.30	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	375	90.58	7.38	12	0.02	120.00	1472.00	20000	20240329	-45.65	8500	20231024	27.88	20000	-45.65	20240329	8760	24.09	20240131	20000	-45.65	20240329	8500	27.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
46	20240923	121242	57	100.00	KONEX			N	N	N	N		N	10870	870	2	8.70	6133250	613	60.87	10000	10990	9800	11500	8500	10000	10005.30	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	375	90.58	7.38	12	0.02	120.00	1472.00	20000	20240329	-45.65	8500	20231024	27.88	20000	-45.65	20240329	8760	24.09	20240131	20000	-45.65	20240329	8500	27.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
47	20240923	111240	57	100.00	KONEX			N	N	N	N		N	10870	870	2	8.70	6133250	613	60.87	10000	10990	9800	11500	8500	10000	10005.30	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	375	90.58	7.38	12	0.02	120.00	1472.00	20000	20240329	-45.65	8500	20231024	27.88	20000	-45.65	20240329	8760	24.09	20240131	20000	-45.65	20240329	8500	27.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
48	20240923	101239	57	100.00	KONEX			N	N	N	N		N	9800	-200	5	-2.00	3181880	318	31.58	10000	10990	9800	11500	8500	10000	10005.91	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	338	81.67	6.66	12	0.01	120.00	1472.00	20000	20240329	-51.00	8500	20231024	15.29	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8500	15.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
49	20240923	091241	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	70000	7	0.70	10000	10000	10000	11500	8500	10000	10000.00	0.00	0	0	12133	11066	10433	9366	8733	11600	9900	17	1500	500	6000	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
50	20240913	161136	57	100.00	KONEX			N	N	N	N		N	10820	820	2	8.20	55130	5	13.16	11270	11270	10500	11500	8500	10000	11026.00	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	373	90.17	7.35	12	0.00	120.00	1472.00	20000	20240329	-45.90	8500	20231024	27.29	20000	-45.90	20240329	8760	23.52	20240131	20000	-45.90	20240329	8500	27.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
51	20240913	151148	57	100.00	KONEX			N	N	N	N		N	10820	820	2	8.20	55130	5	13.16	11270	11270	10500	11500	8500	10000	11026.00	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	373	90.17	7.35	12	0.00	120.00	1472.00	20000	20240329	-45.90	8500	20231024	27.29	20000	-45.90	20240329	8760	23.52	20240131	20000	-45.90	20240329	8500	27.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
52	20240913	141148	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	44310	4	10.53	11270	11270	10500	11500	8500	10000	11077.50	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
53	20240913	131143	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	44310	4	10.53	11270	11270	10500	11500	8500	10000	11077.50	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
54	20240913	121144	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	44310	4	10.53	11270	11270	10500	11500	8500	10000	11077.50	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
55	20240913	111148	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	44310	4	10.53	11270	11270	10500	11500	8500	10000	11077.50	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
56	20240913	101149	57	100.00	KONEX			N	N	N	N		N	10500	500	2	5.00	44310	4	10.53	11270	11270	10500	11500	8500	10000	11077.50	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
57	20240913	091152	57	100.00	KONEX			N	N	N	N		N	11270	1270	2	12.70	33810	3	7.89	11270	11270	11270	11500	8500	10000	11270.00	0.00	0	0	11706	10852	10126	9272	8546	11280	9700	17	1500	500	6000	10	1	3449454	389	93.92	7.66	12	0.00	120.00	1472.00	20000	20240329	-43.65	8500	20231024	32.59	20000	-43.65	20240329	8760	28.65	20240131	20000	-43.65	20240329	8500	32.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
58	20240912	161127	57	100.00	KONEX			N	N	N	N		N	10000	430	2	4.49	376730	38	2.74	9400	10980	9400	11000	8140	9570	9913.95	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
59	20240912	151142	57	100.00	KONEX			N	N	N	N		N	10000	430	2	4.49	376730	38	2.74	9400	10980	9400	11000	8140	9570	9913.95	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
60	20240912	141149	57	100.00	KONEX			N	N	N	N		N	10000	430	2	4.49	376730	38	2.74	9400	10980	9400	11000	8140	9570	9913.95	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
61	20240912	131137	57	100.00	KONEX			N	N	N	N		N	10000	430	2	4.49	376730	38	2.74	9400	10980	9400	11000	8140	9570	9913.95	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
62	20240912	121135	57	100.00	KONEX			N	N	N	N		N	10000	430	2	4.49	376730	38	2.74	9400	10980	9400	11000	8140	9570	9913.95	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
63	20240912	111135	57	100.00	KONEX			N	N	N	N		N	10000	430	2	4.49	366730	37	2.67	9400	10980	9400	11000	8140	9570	9911.62	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	345	83.33	6.79	12	0.00	120.00	1472.00	20000	20240329	-50.00	8500	20231024	17.65	20000	-50.00	20240329	8760	14.16	20240131	20000	-50.00	20240329	8500	17.65	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
64	20240912	101138	57	100.00	KONEX			N	N	N	N		N	10980	1410	2	14.73	215480	22	1.59	9400	10980	9400	11000	8140	9570	9794.55	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	379	91.50	7.46	12	0.00	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
65	20240912	091138	57	100.00	KONEX			N	N	N	N		N	10980	1410	2	14.73	215480	22	1.59	9400	10980	9400	11000	8140	9570	9794.55	0.00	0	0	11076	10322	9736	8982	8396	10700	9360	17	1430	500	5740	10	1	3449454	379	91.50	7.46	12	0.00	120.00	1472.00	20000	20240329	-45.10	8500	20231024	29.18	20000	-45.10	20240329	8760	25.34	20240131	20000	-45.10	20240329	8500	29.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
66	20240911	161115	57	100.00	KONEX			N	N	N	N		N	9570	370	2	4.02	12960260	1386	482.93	9210	10490	9150	10580	7820	9200	9350.84	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	330	79.75	6.50	12	0.04	120.00	1472.00	20000	20240329	-52.15	8500	20231024	12.59	20000	-52.15	20240329	8760	9.25	20240131	20000	-52.15	20240329	8500	12.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
67	20240911	151120	57	100.00	KONEX			N	N	N	N		N	9570	370	2	4.02	12960260	1386	482.93	9210	10490	9150	10580	7820	9200	9350.84	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	330	79.75	6.50	12	0.04	120.00	1472.00	20000	20240329	-52.15	8500	20231024	12.59	20000	-52.15	20240329	8760	9.25	20240131	20000	-52.15	20240329	8500	12.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
68	20240911	141124	57	100.00	KONEX			N	N	N	N		N	9570	370	2	4.02	12960260	1386	482.93	9210	10490	9150	10580	7820	9200	9350.84	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	330	79.75	6.50	12	0.04	120.00	1472.00	20000	20240329	-52.15	8500	20231024	12.59	20000	-52.15	20240329	8760	9.25	20240131	20000	-52.15	20240329	8500	12.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
69	20240911	131119	57	100.00	KONEX			N	N	N	N		N	9570	370	2	4.02	11275940	1210	421.60	9210	10490	9150	10580	7820	9200	9318.96	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	330	79.75	6.50	12	0.04	120.00	1472.00	20000	20240329	-52.15	8500	20231024	12.59	20000	-52.15	20240329	8760	9.25	20240131	20000	-52.15	20240329	8500	12.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
70	20240911	121123	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	8099110	878	305.92	9210	10490	9150	10580	7820	9200	9224.50	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	317	76.67	6.25	12	0.03	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
71	20240911	111113	57	100.00	KONEX			N	N	N	N		N	9800	600	2	6.52	5997990	650	226.48	9210	10490	9150	10580	7820	9200	9227.68	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	338	81.67	6.66	12	0.02	120.00	1472.00	20000	20240329	-51.00	8500	20231024	15.29	20000	-51.00	20240329	8760	11.87	20240131	20000	-51.00	20240329	8500	15.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
72	20240911	101107	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	4755550	519	180.84	9210	9400	9150	10580	7820	9200	9162.91	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	324	78.33	6.39	12	0.02	120.00	1472.00	20000	20240329	-53.00	8500	20231024	10.59	20000	-53.00	20240329	8760	7.31	20240131	20000	-53.00	20240329	8500	10.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
73	20240911	091126	57	100.00	KONEX			N	N	N	N		N	9210	10	2	0.11	92100	10	3.48	9210	9210	9210	10580	7820	9200	9210.00	0.00	0	0	11066	10132	9566	8632	8066	9850	8350	17	1380	500	5520	10	1	3449454	318	76.75	6.26	12	0.00	120.00	1472.00	20000	20240329	-53.95	8500	20231024	8.35	20000	-53.95	20240329	8760	5.14	20240131	20000	-53.95	20240329	8500	8.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
74	20240910	161111	57	100.00	KONEX			N	N	N	N		N	9200	-310	5	-3.26	2617520	287	585.71	9600	10500	9000	10930	8090	9510	9120.28	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	317	76.67	6.25	12	0.01	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
75	20240910	151124	57	100.00	KONEX			N	N	N	N		N	9200	-310	5	-3.26	2617520	287	585.71	9600	10500	9000	10930	8090	9510	9120.28	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	317	76.67	6.25	12	0.01	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
76	20240910	141114	57	100.00	KONEX			N	N	N	N		N	9200	-310	5	-3.26	2617520	287	585.71	9600	10500	9000	10930	8090	9510	9120.28	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	317	76.67	6.25	12	0.01	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
77	20240910	131116	57	100.00	KONEX			N	N	N	N		N	9200	-310	5	-3.26	2617520	287	585.71	9600	10500	9000	10930	8090	9510	9120.28	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	317	76.67	6.25	12	0.01	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
78	20240910	121113	57	100.00	KONEX			N	N	N	N		N	9200	-310	5	-3.26	2617520	287	585.71	9600	10500	9000	10930	8090	9510	9120.28	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	317	76.67	6.25	12	0.01	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
79	20240910	111111	57	100.00	KONEX			N	N	N	N		N	9200	-310	5	-3.26	2617520	287	585.71	9600	10500	9000	10930	8090	9510	9120.28	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	317	76.67	6.25	12	0.01	120.00	1472.00	20000	20240329	-54.00	8500	20231024	8.24	20000	-54.00	20240329	8760	5.02	20240131	20000	-54.00	20240329	8500	8.24	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
80	20240910	101116	57	100.00	KONEX			N	N	N	N		N	9000	-510	5	-5.36	1734520	189	385.71	9600	10500	9000	10930	8090	9510	9177.35	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	310	75.00	6.11	12	0.01	120.00	1472.00	20000	20240329	-55.00	8500	20231024	5.88	20000	-55.00	20240329	8760	2.74	20240131	20000	-55.00	20240329	8500	5.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
81	20240910	091113	57	100.00	KONEX			N	N	N	N		N	10500	990	2	10.41	257400	26	53.06	9600	10500	9600	10930	8090	9510	9900.00	0.00	0	0	10103	9806	9303	9006	8503	9955	9155	17	1420	500	5700	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
82	20240909	161051	57	100.00	KONEX			N	N	N	N		N	9510	-40	5	-0.42	451680	49	2.92	9390	9600	8800	10980	8120	9550	9217.96	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	328	79.25	6.46	12	0.00	120.00	1472.00	20000	20240329	-52.45	8500	20231024	11.88	20000	-52.45	20240329	8760	8.56	20240131	20000	-52.45	20240329	8500	11.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
83	20240909	151104	57	100.00	KONEX			N	N	N	N		N	9510	-40	5	-0.42	451680	49	2.92	9390	9600	8800	10980	8120	9550	9217.96	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	328	79.25	6.46	12	0.00	120.00	1472.00	20000	20240329	-52.45	8500	20231024	11.88	20000	-52.45	20240329	8760	8.56	20240131	20000	-52.45	20240329	8500	11.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
84	20240909	141103	57	100.00	KONEX			N	N	N	N		N	9510	-40	5	-0.42	451680	49	2.92	9390	9600	8800	10980	8120	9550	9217.96	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	328	79.25	6.46	12	0.00	120.00	1472.00	20000	20240329	-52.45	8500	20231024	11.88	20000	-52.45	20240329	8760	8.56	20240131	20000	-52.45	20240329	8500	11.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
85	20240909	131101	57	100.00	KONEX			N	N	N	N		N	9580	30	2	0.31	164570	18	1.07	9390	9600	8800	10980	8120	9550	9142.78	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	330	79.83	6.51	12	0.00	120.00	1472.00	20000	20240329	-52.10	8500	20231024	12.71	20000	-52.10	20240329	8760	9.36	20240131	20000	-52.10	20240329	8500	12.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
86	20240909	121055	57	100.00	KONEX			N	N	N	N		N	9580	30	2	0.31	164570	18	1.07	9390	9600	8800	10980	8120	9550	9142.78	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	330	79.83	6.51	12	0.00	120.00	1472.00	20000	20240329	-52.10	8500	20231024	12.71	20000	-52.10	20240329	8760	9.36	20240131	20000	-52.10	20240329	8500	12.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
87	20240909	111057	57	100.00	KONEX			N	N	N	N		N	9580	30	2	0.31	164570	18	1.07	9390	9600	8800	10980	8120	9550	9142.78	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	330	79.83	6.51	12	0.00	120.00	1472.00	20000	20240329	-52.10	8500	20231024	12.71	20000	-52.10	20240329	8760	9.36	20240131	20000	-52.10	20240329	8500	12.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
88	20240909	101059	57	100.00	KONEX			N	N	N	N		N	9600	50	2	0.52	65990	7	0.42	9390	9600	9390	10980	8120	9550	9427.14	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	331	80.00	6.52	12	0.00	120.00	1472.00	20000	20240329	-52.00	8500	20231024	12.94	20000	-52.00	20240329	8760	9.59	20240131	20000	-52.00	20240329	8500	12.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
89	20240909	091053	57	100.00	KONEX			N	N	N	N		N	9390	-160	5	-1.68	9390	1	0.06	9390	9390	9390	10980	8120	9550	9390.00	0.00	0	0	10496	10022	9526	9052	8556	9775	8805	17	1430	500	5730	10	1	3449454	324	78.25	6.38	12	0.00	120.00	1472.00	20000	20240329	-53.05	8500	20231024	10.47	20000	-53.05	20240329	8760	7.19	20240131	20000	-53.05	20240329	8500	10.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
90	20240906	161039	57	100.00	KONEX			N	N	N	N		N	9550	-950	5	-9.05	15679880	1679	147.67	10000	10000	9030	12070	8930	10500	9338.82	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	329	79.58	6.49	12	0.05	120.00	1472.00	20000	20240329	-52.25	8500	20231024	12.35	20000	-52.25	20240329	8760	9.02	20240131	20000	-52.25	20240329	8500	12.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
91	20240906	151057	57	100.00	KONEX			N	N	N	N		N	9550	-950	5	-9.05	15584380	1669	146.79	10000	10000	9030	12070	8930	10500	9337.56	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	329	79.58	6.49	12	0.05	120.00	1472.00	20000	20240329	-52.25	8500	20231024	12.35	20000	-52.25	20240329	8760	9.02	20240131	20000	-52.25	20240329	8500	12.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
92	20240906	141106	57	100.00	KONEX			N	N	N	N		N	9550	-950	5	-9.05	15584380	1669	146.79	10000	10000	9030	12070	8930	10500	9337.56	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	329	79.58	6.49	12	0.05	120.00	1472.00	20000	20240329	-52.25	8500	20231024	12.35	20000	-52.25	20240329	8760	9.02	20240131	20000	-52.25	20240329	8500	12.35	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
93	20240906	131058	57	100.00	KONEX			N	N	N	N		N	9570	-930	5	-8.86	14925980	1599	140.63	10000	10000	9030	12070	8930	10500	9334.57	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	330	79.75	6.50	12	0.05	120.00	1472.00	20000	20240329	-52.15	8500	20231024	12.59	20000	-52.15	20240329	8760	9.25	20240131	20000	-52.15	20240329	8500	12.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
94	20240906	121058	57	100.00	KONEX			N	N	N	N		N	9570	-930	5	-8.86	14925980	1599	140.63	10000	10000	9030	12070	8930	10500	9334.57	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	330	79.75	6.50	12	0.05	120.00	1472.00	20000	20240329	-52.15	8500	20231024	12.59	20000	-52.15	20240329	8760	9.25	20240131	20000	-52.15	20240329	8500	12.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
95	20240906	111059	57	100.00	KONEX			N	N	N	N		N	9290	-1210	5	-11.52	14407650	1544	135.80	10000	10000	9030	12070	8930	10500	9331.38	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	320	77.42	6.31	12	0.04	120.00	1472.00	20000	20240329	-53.55	8500	20231024	9.29	20000	-53.55	20240329	8760	6.05	20240131	20000	-53.55	20240329	8500	9.29	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
96	20240906	101053	57	100.00	KONEX			N	N	N	N		N	9340	-1160	5	-11.05	10863960	1162	102.20	10000	10000	9030	12070	8930	10500	9349.36	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	322	77.83	6.35	12	0.03	120.00	1472.00	20000	20240329	-53.30	8500	20231024	9.88	20000	-53.30	20240329	8760	6.62	20240131	20000	-53.30	20240329	8500	9.88	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
97	20240906	091057	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	12006	11252	10746	9992	9486	11000	9740	17	1570	500	6300	10	1	3449454	362	87.50	7.13	12	0.00	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
98	20240905	161036	57	100.00	KONEX			N	N	N	N		N	10500	-960	5	-8.38	11897040	1137	1403.70	10570	11500	10240	13170	9750	11460	10463.54	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	362	87.50	7.13	12	0.03	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
99	20240905	151056	57	100.00	KONEX			N	N	N	N		N	10240	-1220	5	-10.65	11792040	1127	1391.36	10570	11500	10240	13170	9750	11460	10463.21	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	353	85.33	6.96	12	0.03	120.00	1472.00	20000	20240329	-48.80	8500	20231024	20.47	20000	-48.80	20240329	8760	16.89	20240131	20000	-48.80	20240329	8500	20.47	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
100	20240905	141050	57	100.00	KONEX			N	N	N	N		N	10780	-680	5	-5.93	8345680	791	976.54	10570	11500	10500	13170	9750	11460	10550.80	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	372	89.83	7.32	12	0.02	120.00	1472.00	20000	20240329	-46.10	8500	20231024	26.82	20000	-46.10	20240329	8760	23.06	20240131	20000	-46.10	20240329	8500	26.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
101	20240905	131050	57	100.00	KONEX			N	N	N	N		N	10500	-960	5	-8.38	8334900	790	975.31	10570	11500	10500	13170	9750	11460	10550.51	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	362	87.50	7.13	12	0.02	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
102	20240905	121051	57	100.00	KONEX			N	N	N	N		N	10500	-960	5	-8.38	8334900	790	975.31	10570	11500	10500	13170	9750	11460	10550.51	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	362	87.50	7.13	12	0.02	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
103	20240905	111045	57	100.00	KONEX			N	N	N	N		N	10800	-660	5	-5.76	6981970	663	818.52	10570	11500	10500	13170	9750	11460	10530.87	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	373	90.00	7.34	12	0.02	120.00	1472.00	20000	20240329	-46.00	8500	20231024	27.06	20000	-46.00	20240329	8760	23.29	20240131	20000	-46.00	20240329	8500	27.06	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
104	20240905	101047	57	100.00	KONEX			N	N	N	N		N	10500	-960	5	-8.38	6446170	612	755.56	10570	11500	10500	13170	9750	11460	10532.96	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	362	87.50	7.13	12	0.02	120.00	1472.00	20000	20240329	-47.50	8500	20231024	23.53	20000	-47.50	20240329	8760	19.86	20240131	20000	-47.50	20240329	8500	23.53	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
105	20240905	091054	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11886	11672	11276	11062	10666	11780	11170	17	1710	500	6870	10	1	3449454	395	95.50	7.79	12	0.00	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
106	20240904	161027	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	886270	81	4.84	10880	11490	10880	13170	9750	11460	10941.60	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	395	95.50	7.79	12	0.00	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
107	20240904	151037	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	886270	81	4.84	10880	11490	10880	13170	9750	11460	10941.60	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	395	95.50	7.79	12	0.00	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
108	20240904	141040	57	100.00	KONEX			N	N	N	N		N	11490	30	2	0.26	806050	74	4.42	10880	11490	10880	13170	9750	11460	10892.57	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	396	95.75	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.55	8500	20231024	35.18	20000	-42.55	20240329	8760	31.16	20240131	20000	-42.55	20240329	8500	35.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
109	20240904	131037	57	100.00	KONEX			N	N	N	N		N	11490	30	2	0.26	806050	74	4.42	10880	11490	10880	13170	9750	11460	10892.57	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	396	95.75	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.55	8500	20231024	35.18	20000	-42.55	20240329	8760	31.16	20240131	20000	-42.55	20240329	8500	35.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
110	20240904	121035	57	100.00	KONEX			N	N	N	N		N	11490	30	2	0.26	806050	74	4.42	10880	11490	10880	13170	9750	11460	10892.57	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	396	95.75	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.55	8500	20231024	35.18	20000	-42.55	20240329	8760	31.16	20240131	20000	-42.55	20240329	8500	35.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
111	20240904	111031	57	100.00	KONEX			N	N	N	N		N	11490	30	2	0.26	806050	74	4.42	10880	11490	10880	13170	9750	11460	10892.57	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	396	95.75	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.55	8500	20231024	35.18	20000	-42.55	20240329	8760	31.16	20240131	20000	-42.55	20240329	8500	35.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
112	20240904	101032	57	100.00	KONEX			N	N	N	N		N	11490	30	2	0.26	806050	74	4.42	10880	11490	10880	13170	9750	11460	10892.57	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	396	95.75	7.81	12	0.00	120.00	1472.00	20000	20240329	-42.55	8500	20231024	35.18	20000	-42.55	20240329	8760	31.16	20240131	20000	-42.55	20240329	8500	35.18	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
113	20240904	091039	57	100.00	KONEX			N	N	N	N		N	10880	-580	5	-5.06	391680	36	2.15	10880	10880	10880	13170	9750	11460	10880.00	0.00	0	0	12420	11940	10980	10500	9540	12180	10740	17	1710	500	6870	10	1	3449454	375	90.67	7.39	12	0.00	120.00	1472.00	20000	20240329	-45.60	8500	20231024	28.00	20000	-45.60	20240329	8760	24.20	20240131	20000	-45.60	20240329	8500	28.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
114	20240903	161019	57	100.00	KONEX			N	N	N	N		N	11460	180	2	1.60	17975030	1673	612.82	11270	11460	10020	12970	9590	11280	10744.19	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	395	95.50	7.79	12	0.05	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
115	20240903	151029	57	100.00	KONEX			N	N	N	N		N	11460	180	2	1.60	17975030	1673	612.82	11270	11460	10020	12970	9590	11280	10744.19	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	395	95.50	7.79	12	0.05	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
116	20240903	141028	57	100.00	KONEX			N	N	N	N		N	11460	180	2	1.60	17975030	1673	612.82	11270	11460	10020	12970	9590	11280	10744.19	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	395	95.50	7.79	12	0.05	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
117	20240903	131029	57	100.00	KONEX			N	N	N	N		N	11460	180	2	1.60	17975030	1673	612.82	11270	11460	10020	12970	9590	11280	10744.19	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	395	95.50	7.79	12	0.05	120.00	1472.00	20000	20240329	-42.70	8500	20231024	34.82	20000	-42.70	20240329	8760	30.82	20240131	20000	-42.70	20240329	8500	34.82	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
118	20240903	121017	57	100.00	KONEX			N	N	N	N		N	10940	-340	5	-3.01	17860890	1663	609.16	11270	11270	10020	12970	9590	11280	10740.16	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	377	91.17	7.43	12	0.05	120.00	1472.00	20000	20240329	-45.30	8500	20231024	28.71	20000	-45.30	20240329	8760	24.89	20240131	20000	-45.30	20240329	8500	28.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
119	20240903	111016	57	100.00	KONEX			N	N	N	N		N	11000	-280	5	-2.48	13218490	1239	453.85	11270	11270	10020	12970	9590	11280	10668.68	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	379	91.67	7.47	12	0.04	120.00	1472.00	20000	20240329	-45.00	8500	20231024	29.41	20000	-45.00	20240329	8760	25.57	20240131	20000	-45.00	20240329	8500	29.41	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
120	20240903	101015	57	100.00	KONEX			N	N	N	N		N	11100	-180	5	-1.60	693200	62	22.71	11270	11270	11100	12970	9590	11280	11180.65	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	383	92.50	7.54	12	0.00	120.00	1472.00	20000	20240329	-44.50	8500	20231024	30.59	20000	-44.50	20240329	8760	26.71	20240131	20000	-44.50	20240329	8500	30.59	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
121	20240903	091019	57	100.00	KONEX			N	N	N	N		N	11280	0	3	0.00	0	0	0.00	0	0	0	12970	9590	11280	0.00	0.00	0	0	11820	11550	11030	10760	10240	11685	10895	17	1690	500	6760	10	1	3449454	389	94.00	7.66	12	0.00	120.00	1472.00	20000	20240329	-43.60	8500	20231024	32.71	20000	-43.60	20240329	8760	28.77	20240131	20000	-43.60	20240329	8500	32.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
122	20240902	161007	57	100.00	KONEX			N	N	N	N		N	11280	60	2	0.53	2882090	273	65.94	10510	11300	10510	12900	9540	11220	10557.11	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	389	94.00	7.66	12	0.01	120.00	1472.00	20000	20240329	-43.60	8500	20231024	32.71	20000	-43.60	20240329	8760	28.77	20240131	20000	-43.60	20240329	8500	32.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
123	20240902	151024	57	100.00	KONEX			N	N	N	N		N	11280	60	2	0.53	2882090	273	65.94	10510	11300	10510	12900	9540	11220	10557.11	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	389	94.00	7.66	12	0.01	120.00	1472.00	20000	20240329	-43.60	8500	20231024	32.71	20000	-43.60	20240329	8760	28.77	20240131	20000	-43.60	20240329	8500	32.71	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
124	20240902	141020	57	100.00	KONEX			N	N	N	N		N	11300	80	2	0.71	21810	2	0.48	10510	11300	10510	12900	9540	11220	10905.00	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	390	94.17	7.68	12	0.00	120.00	1472.00	20000	20240329	-43.50	8500	20231024	32.94	20000	-43.50	20240329	8760	29.00	20240131	20000	-43.50	20240329	8500	32.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
125	20240902	131016	57	100.00	KONEX			N	N	N	N		N	11300	80	2	0.71	21810	2	0.48	10510	11300	10510	12900	9540	11220	10905.00	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	390	94.17	7.68	12	0.00	120.00	1472.00	20000	20240329	-43.50	8500	20231024	32.94	20000	-43.50	20240329	8760	29.00	20240131	20000	-43.50	20240329	8500	32.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
126	20240902	121022	57	100.00	KONEX			N	N	N	N		N	11300	80	2	0.71	21810	2	0.48	10510	11300	10510	12900	9540	11220	10905.00	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	390	94.17	7.68	12	0.00	120.00	1472.00	20000	20240329	-43.50	8500	20231024	32.94	20000	-43.50	20240329	8760	29.00	20240131	20000	-43.50	20240329	8500	32.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
127	20240902	111009	57	100.00	KONEX			N	N	N	N		N	11300	80	2	0.71	21810	2	0.48	10510	11300	10510	12900	9540	11220	10905.00	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	390	94.17	7.68	12	0.00	120.00	1472.00	20000	20240329	-43.50	8500	20231024	32.94	20000	-43.50	20240329	8760	29.00	20240131	20000	-43.50	20240329	8500	32.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
128	20240902	101008	57	100.00	KONEX			N	N	N	N		N	11300	80	2	0.71	21810	2	0.48	10510	11300	10510	12900	9540	11220	10905.00	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	390	94.17	7.68	12	0.00	120.00	1472.00	20000	20240329	-43.50	8500	20231024	32.94	20000	-43.50	20240329	8760	29.00	20240131	20000	-43.50	20240329	8500	32.94	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N
129	20240902	091004	57	100.00	KONEX			N	N	N	N		N	11220	0	3	0.00	0	0	0.00	0	0	0	12900	9540	11220	0.00	0.00	0	0	11380	11300	11150	11070	10920	11225	10995	17	1680	500	6730	10	1	3449454	387	93.50	7.62	12	0.00	120.00	1472.00	20000	20240329	-43.90	8500	20231024	32.00	20000	-43.90	20240329	8760	28.08	20240131	20000	-43.90	20240329	8500	32.00	20231024	0.00	N	403360	500	17 억		0	N	N	0	N	00	N