KissMeData/318660/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	161153	57	100.00	KONEX			N	N	N	N		N	4395	-105	5	-2.33	828065	201	12.42	4300	4600	4000	5170	3825	4500	4119.73	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	95	21.54	6.29	12	0.01	204.00	699.00	4800	20240926	-8.44	1410	20231221	211.70	4800	-8.44	20240926	1410	211.70	20240228	4800	-8.44	20240926	1410	211.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20240930	151209	57	100.00	KONEX			N	N	N	N		N	4395	-105	5	-2.33	828065	201	12.42	4300	4600	4000	5170	3825	4500	4119.73	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	95	21.54	6.29	12	0.01	204.00	699.00	4800	20240926	-8.44	1410	20231221	211.70	4800	-8.44	20240926	1410	211.70	20240228	4800	-8.44	20240926	1410	211.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20240930	141210	57	100.00	KONEX			N	N	N	N		N	4395	-105	5	-2.33	828065	201	12.42	4300	4600	4000	5170	3825	4500	4119.73	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	95	21.54	6.29	12	0.01	204.00	699.00	4800	20240926	-8.44	1410	20231221	211.70	4800	-8.44	20240926	1410	211.70	20240228	4800	-8.44	20240926	1410	211.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20240930	131202	57	100.00	KONEX			N	N	N	N		N	4395	-105	5	-2.33	828065	201	12.42	4300	4600	4000	5170	3825	4500	4119.73	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	95	21.54	6.29	12	0.01	204.00	699.00	4800	20240926	-8.44	1410	20231221	211.70	4800	-8.44	20240926	1410	211.70	20240228	4800	-8.44	20240926	1410	211.70	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20240930	121159	57	100.00	KONEX			N	N	N	N		N	4495	-5	5	-0.11	781670	190	11.74	4300	4600	4000	5170	3825	4500	4114.05	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	97	22.03	6.43	12	0.01	204.00	699.00	4800	20240926	-6.35	1410	20231221	218.79	4800	-6.35	20240926	1410	218.79	20240228	4800	-6.35	20240926	1410	218.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20240930	111156	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	8900	2	0.12	4300	4600	4300	5170	3825	4500	4450.00	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20240930	101158	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	8900	2	0.12	4300	4600	4300	5170	3825	4500	4450.00	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20240930	091106	57	100.00	KONEX			N	N	N	N		N	4600	100	2	2.22	8900	2	0.12	4300	4600	4300	5170	3825	4500	4450.00	0.00	0	0	4963	4731	4468	4236	3973	4847	4352	11	670	500	2700	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20240927	161203	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	7102055	1619	749.54	4300	4700	4205	5060	3740	4400	4386.69	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	97	22.06	6.44	12	0.08	204.00	699.00	4800	20240926	-6.25	1410	20231221	219.15	4800	-6.25	20240926	1410	219.15	20240228	4800	-6.25	20240926	1410	219.15	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20240927	151207	57	100.00	KONEX			N	N	N	N		N	4500	100	2	2.27	7102055	1619	749.54	4300	4700	4205	5060	3740	4400	4386.69	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	97	22.06	6.44	12	0.08	204.00	699.00	4800	20240926	-6.25	1410	20231221	219.15	4800	-6.25	20240926	1410	219.15	20240228	4800	-6.25	20240926	1410	219.15	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20240927	141217	57	100.00	KONEX			N	N	N	N		N	4495	95	2	2.16	3468550	800	370.37	4300	4700	4205	5060	3740	4400	4335.69	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	97	22.03	6.43	12	0.04	204.00	699.00	4800	20240926	-6.35	1410	20231221	218.79	4800	-6.35	20240926	1410	218.79	20240228	4800	-6.35	20240926	1410	218.79	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20240927	131200	57	100.00	KONEX			N	N	N	N		N	4540	140	2	3.18	1375415	311	143.98	4300	4700	4205	5060	3740	4400	4422.56	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	98	22.25	6.49	12	0.01	204.00	699.00	4800	20240926	-5.42	1410	20231221	221.99	4800	-5.42	20240926	1410	221.99	20240228	4800	-5.42	20240926	1410	221.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20240927	121200	57	100.00	KONEX			N	N	N	N		N	4540	140	2	3.18	1375415	311	143.98	4300	4700	4205	5060	3740	4400	4422.56	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	98	22.25	6.49	12	0.01	204.00	699.00	4800	20240926	-5.42	1410	20231221	221.99	4800	-5.42	20240926	1410	221.99	20240228	4800	-5.42	20240926	1410	221.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20240927	111204	57	100.00	KONEX			N	N	N	N		N	4540	140	2	3.18	1375415	311	143.98	4300	4700	4205	5060	3740	4400	4422.56	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	98	22.25	6.49	12	0.01	204.00	699.00	4800	20240926	-5.42	1410	20231221	221.99	4800	-5.42	20240926	1410	221.99	20240228	4800	-5.42	20240926	1410	221.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20240927	101202	57	100.00	KONEX			N	N	N	N		N	4540	140	2	3.18	1375415	311	143.98	4300	4700	4205	5060	3740	4400	4422.56	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	98	22.25	6.49	12	0.01	204.00	699.00	4800	20240926	-5.42	1410	20231221	221.99	4800	-5.42	20240926	1410	221.99	20240228	4800	-5.42	20240926	1410	221.99	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20240927	091205	57	100.00	KONEX			N	N	N	N		N	4700	300	2	6.82	191175	42	19.44	4300	4700	4300	5060	3740	4400	4551.79	0.00	0	0	5003	4701	4498	4196	3993	4852	4347	11	660	500	2640	5	1	2152101	101	23.04	6.72	12	0.00	204.00	699.00	4800	20240926	-2.08	1410	20231221	233.33	4800	-2.08	20240926	1410	233.33	20240228	4800	-2.08	20240926	1410	233.33	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20240926	161143	57	100.00	KONEX	신고가		N	N	N	N		N	4400	0	3	0.00	931900	216	18.91	4300	4800	4295	5060	3740	4400	4314.35	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.01	204.00	699.00	4800	20240926	-8.33	1410	20231221	212.06	4800	-8.33	20240926	1410	212.06	20240228	4800	-8.33	20240926	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20240926	151149	57	100.00	KONEX	신고가		N	N	N	N		N	4400	0	3	0.00	931900	216	18.91	4300	4800	4295	5060	3740	4400	4314.35	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.01	204.00	699.00	4800	20240926	-8.33	1410	20231221	212.06	4800	-8.33	20240926	1410	212.06	20240228	4800	-8.33	20240926	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20240926	141156	57	100.00	KONEX	신고가		N	N	N	N		N	4400	0	3	0.00	931900	216	18.91	4300	4800	4295	5060	3740	4400	4314.35	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.01	204.00	699.00	4800	20240926	-8.33	1410	20231221	212.06	4800	-8.33	20240926	1410	212.06	20240228	4800	-8.33	20240926	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20240926	131148	57	100.00	KONEX	신고가		N	N	N	N		N	4400	0	3	0.00	923205	214	18.74	4300	4800	4295	5060	3740	4400	4314.04	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.01	204.00	699.00	4800	20240926	-8.33	1410	20231221	212.06	4800	-8.33	20240926	1410	212.06	20240228	4800	-8.33	20240926	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20240926	121156	57	100.00	KONEX	신고가		N	N	N	N		N	4400	0	3	0.00	41400	9	0.79	4300	4800	4300	5060	3740	4400	4600.00	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	95	21.57	6.29	12	0.00	204.00	699.00	4800	20240926	-8.33	1410	20231221	212.06	4800	-8.33	20240926	1410	212.06	20240228	4800	-8.33	20240926	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20240926	111154	57	100.00	KONEX	신고가		N	N	N	N		N	4600	200	2	4.55	37000	8	0.70	4300	4800	4300	5060	3740	4400	4625.00	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20240926	101158	57	100.00	KONEX	신고가		N	N	N	N		N	4600	200	2	4.55	37000	8	0.70	4300	4800	4300	5060	3740	4400	4625.00	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20240926	091154	57	100.00	KONEX	신고가		N	N	N	N		N	4600	200	2	4.55	37000	8	0.70	4300	4800	4300	5060	3740	4400	4625.00	0.00	0	0	4793	4596	4298	4101	3803	4695	4200	11	660	500	2640	5	1	2152101	99	22.55	6.58	12	0.00	204.00	699.00	4800	20240926	-4.17	1410	20231221	226.24	4800	-4.17	20240926	1410	226.24	20240228	4800	-4.17	20240926	1410	226.24	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20240925	161139	57	100.00	KONEX	신고가		N	N	N	N		N	4400	265	2	6.41	4910775	1142	1427.50	4000	4495	4000	4755	3515	4135	4300.15	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	95	21.57	6.29	12	0.05	204.00	699.00	4495	20240925	-2.11	1410	20231221	212.06	4495	-2.11	20240925	1410	212.06	20240228	4495	-2.11	20240925	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20240925	151151	57	100.00	KONEX	신고가		N	N	N	N		N	4400	265	2	6.41	4647075	1082	1352.50	4000	4495	4000	4755	3515	4135	4294.89	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	95	21.57	6.29	12	0.05	204.00	699.00	4495	20240925	-2.11	1410	20231221	212.06	4495	-2.11	20240925	1410	212.06	20240228	4495	-2.11	20240925	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20240925	141152	57	100.00	KONEX	신고가		N	N	N	N		N	4400	265	2	6.41	4647075	1082	1352.50	4000	4495	4000	4755	3515	4135	4294.89	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	95	21.57	6.29	12	0.05	204.00	699.00	4495	20240925	-2.11	1410	20231221	212.06	4495	-2.11	20240925	1410	212.06	20240228	4495	-2.11	20240925	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20240925	131143	57	100.00	KONEX	신고가		N	N	N	N		N	4400	265	2	6.41	4647075	1082	1352.50	4000	4495	4000	4755	3515	4135	4294.89	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	95	21.57	6.29	12	0.05	204.00	699.00	4495	20240925	-2.11	1410	20231221	212.06	4495	-2.11	20240925	1410	212.06	20240228	4495	-2.11	20240925	1410	212.06	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20240925	121152	57	100.00	KONEX	신고가		N	N	N	N		N	4280	145	2	3.51	968280	228	285.00	4000	4295	4000	4755	3515	4135	4246.84	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	92	20.98	6.12	12	0.01	204.00	699.00	4295	20240925	-0.35	1410	20231221	203.55	4295	-0.35	20240925	1410	203.55	20240228	4295	-0.35	20240925	1410	203.55	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20240925	111148	57	100.00	KONEX	신고가		N	N	N	N		N	4295	160	2	3.87	755880	178	222.50	4000	4295	4000	4755	3515	4135	4246.52	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	92	21.05	6.14	12	0.01	204.00	699.00	4295	20240925	0.00	1410	20231221	204.61	4295	0.00	20240925	1410	204.61	20240228	4295	0.00	20240925	1410	204.61	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20240925	101145	57	100.00	KONEX	신고가		N	N	N	N		N	4295	160	2	3.87	755880	178	222.50	4000	4295	4000	4755	3515	4135	4246.52	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	92	21.05	6.14	12	0.01	204.00	699.00	4295	20240925	0.00	1410	20231221	204.61	4295	0.00	20240925	1410	204.61	20240228	4295	0.00	20240925	1410	204.61	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20240925	091157	57	100.00	KONEX	신고가		N	N	N	N		N	4295	160	2	3.87	219500	53	66.25	4000	4295	4000	4755	3515	4135	4141.51	0.00	0	0	4511	4322	4011	3822	3511	4417	3917	11	620	500	2480	5	1	2152101	92	21.05	6.14	12	0.00	204.00	699.00	4295	20240925	0.00	1410	20231221	204.61	4295	0.00	20240925	1410	204.61	20240228	4295	0.00	20240925	1410	204.61	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20240924	161141	57	100.00	KONEX	신고가		N	N	N	N		N	4135	180	2	4.55	324885	80	15.01	3700	4200	3700	4545	3365	3955	4061.06	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	89	20.27	5.92	12	0.00	204.00	699.00	4200	20240924	-1.55	1410	20231221	193.26	4200	-1.55	20240924	1410	193.26	20240228	4200	-1.55	20240924	1410	193.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20240924	151143	57	100.00	KONEX	신고가		N	N	N	N		N	4135	180	2	4.55	324885	80	15.01	3700	4200	3700	4545	3365	3955	4061.06	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	89	20.27	5.92	12	0.00	204.00	699.00	4200	20240924	-1.55	1410	20231221	193.26	4200	-1.55	20240924	1410	193.26	20240228	4200	-1.55	20240924	1410	193.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20240924	141133	57	100.00	KONEX	신고가		N	N	N	N		N	4135	180	2	4.55	324885	80	15.01	3700	4200	3700	4545	3365	3955	4061.06	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	89	20.27	5.92	12	0.00	204.00	699.00	4200	20240924	-1.55	1410	20231221	193.26	4200	-1.55	20240924	1410	193.26	20240228	4200	-1.55	20240924	1410	193.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20240924	131142	57	100.00	KONEX	신고가		N	N	N	N		N	4135	180	2	4.55	324885	80	15.01	3700	4200	3700	4545	3365	3955	4061.06	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	89	20.27	5.92	12	0.00	204.00	699.00	4200	20240924	-1.55	1410	20231221	193.26	4200	-1.55	20240924	1410	193.26	20240228	4200	-1.55	20240924	1410	193.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20240924	121135	57	100.00	KONEX	신고가		N	N	N	N		N	4135	180	2	4.55	324885	80	15.01	3700	4200	3700	4545	3365	3955	4061.06	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	89	20.27	5.92	12	0.00	204.00	699.00	4200	20240924	-1.55	1410	20231221	193.26	4200	-1.55	20240924	1410	193.26	20240228	4200	-1.55	20240924	1410	193.26	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20240924	111143	57	100.00	KONEX	신고가		N	N	N	N		N	4200	245	2	6.19	320750	79	14.82	3700	4200	3700	4545	3365	3955	4060.13	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	4200	20240924	0.00	1410	20231221	197.87	4200	0.00	20240924	1410	197.87	20240228	4200	0.00	20240924	1410	197.87	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20240924	101142	57	100.00	KONEX	신고가		N	N	N	N		N	4200	245	2	6.19	320750	79	14.82	3700	4200	3700	4545	3365	3955	4060.13	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	90	20.59	6.01	12	0.00	204.00	699.00	4200	20240924	0.00	1410	20231221	197.87	4200	0.00	20240924	1410	197.87	20240228	4200	0.00	20240924	1410	197.87	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20240924	091145	57	100.00	KONEX	신고가		N	N	N	N		N	4000	45	2	1.14	15700	4	0.75	3700	4000	3700	4545	3365	3955	3925.00	0.00	0	0	4391	4172	3736	3517	3081	4282	3627	11	590	500	2370	5	1	2152101	86	19.61	5.72	12	0.00	204.00	699.00	4000	20240924	0.00	1410	20231221	183.69	4000	0.00	20240924	1410	183.69	20240228	4000	0.00	20240924	1410	183.69	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20240923	161136	57	100.00	KONEX	신고가		N	N	N	N		N	3955	155	2	4.08	2040105	533	114.87	3600	3955	3300	4370	3230	3800	3827.59	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	85	19.39	5.66	12	0.02	204.00	699.00	3955	20240923	0.00	1410	20231221	180.50	3955	0.00	20240923	1410	180.50	20240228	3955	0.00	20240923	1410	180.50	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20240923	151141	57	100.00	KONEX	신고가		N	N	N	N		N	3890	90	2	2.37	1123570	300	64.66	3600	3955	3300	4370	3230	3800	3745.23	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	84	19.07	5.57	12	0.01	204.00	699.00	3955	20240923	-1.64	1410	20231221	175.89	3955	-1.64	20240923	1410	175.89	20240228	3955	-1.64	20240923	1410	175.89	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20240923	141147	57	100.00	KONEX	신고가		N	N	N	N		N	3700	-100	5	-2.63	1032385	276	59.48	3600	3955	3300	4370	3230	3800	3740.53	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	80	18.14	5.29	12	0.01	204.00	699.00	3955	20240923	-6.45	1410	20231221	162.41	3955	-6.45	20240923	1410	162.41	20240228	3955	-6.45	20240923	1410	162.41	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20240923	131142	57	100.00	KONEX	신고가		N	N	N	N		N	3300	-500	5	-13.16	930835	248	53.45	3600	3955	3300	4370	3230	3800	3753.37	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	71	16.18	4.72	12	0.01	204.00	699.00	3955	20240923	-16.56	1410	20231221	134.04	3955	-16.56	20240923	1410	134.04	20240228	3955	-16.56	20240923	1410	134.04	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20240923	121143	57	100.00	KONEX	신고가		N	N	N	N		N	3935	135	2	3.55	456245	118	25.43	3600	3955	3600	4370	3230	3800	3866.48	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	85	19.29	5.63	12	0.01	204.00	699.00	3955	20240923	-0.51	1410	20231221	179.08	3955	-0.51	20240923	1410	179.08	20240228	3955	-0.51	20240923	1410	179.08	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20240923	111142	57	100.00	KONEX	신고가		N	N	N	N		N	3900	100	2	2.63	452310	117	25.22	3600	3955	3600	4370	3230	3800	3865.90	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	84	19.12	5.58	12	0.01	204.00	699.00	3955	20240923	-1.39	1410	20231221	176.60	3955	-1.39	20240923	1410	176.60	20240228	3955	-1.39	20240923	1410	176.60	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20240923	101140	57	100.00	KONEX	신고가		N	N	N	N		N	3935	135	2	3.55	97710	25	5.39	3600	3955	3600	4370	3230	3800	3908.40	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	85	19.29	5.63	12	0.00	204.00	699.00	3955	20240923	-0.51	1410	20231221	179.08	3955	-0.51	20240923	1410	179.08	20240228	3955	-0.51	20240923	1410	179.08	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20240923	091141	57	100.00	KONEX	신고가		N	N	N	N		N	3955	155	2	4.08	58360	15	3.23	3600	3955	3600	4370	3230	3800	3890.67	0.00	0	0	4133	3966	3633	3466	3133	4050	3550	11	570	500	2280	5	1	2152101	85	19.39	5.66	12	0.00	204.00	699.00	3955	20240923	0.00	1410	20231221	180.50	3955	0.00	20240923	1410	180.50	20240228	3955	0.00	20240923	1410	180.50	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20240913	161042	57	100.00	KONEX			N	N	N	N		N	3390	90	2	2.73	9765155	3179	111.74	3100	3395	3000	3795	2805	3300	3071.77	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	73	16.62	4.85	12	0.15	204.00	699.00	3910	20240613	-13.30	1350	20230911	151.11	3910	-13.30	20240613	1410	140.43	20240228	3910	-13.30	20240613	1410	140.43	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20240913	151053	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	7092795	2348	82.53	3100	3395	3000	3795	2805	3300	3020.78	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	69	15.69	4.58	12	0.11	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1410	126.95	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20240913	141054	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	7092795	2348	82.53	3100	3395	3000	3795	2805	3300	3020.78	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	69	15.69	4.58	12	0.11	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1410	126.95	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20240913	131048	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	7035195	2330	81.90	3100	3395	3000	3795	2805	3300	3019.40	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	69	15.69	4.58	12	0.11	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1410	126.95	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20240913	121050	57	100.00	KONEX			N	N	N	N		N	3000	-300	5	-9.09	7031995	2329	81.86	3100	3395	3000	3795	2805	3300	3019.32	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	65	14.71	4.29	12	0.11	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1410	112.77	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20240913	111052	57	100.00	KONEX			N	N	N	N		N	3200	-100	5	-3.03	1979995	645	22.67	3100	3395	3000	3795	2805	3300	3069.76	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	69	15.69	4.58	12	0.03	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1410	126.95	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20240913	101055	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	1282445	427	15.01	3100	3395	3000	3795	2805	3300	3003.38	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	73	16.64	4.86	12	0.02	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1410	140.78	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20240913	091057	57	100.00	KONEX			N	N	N	N		N	3395	95	2	2.88	1282445	427	15.01	3100	3395	3000	3795	2805	3300	3003.38	0.00	0	0	3626	3462	3231	3067	2836	3545	3150	11	495	500	1980	5	1	2152101	73	16.64	4.86	12	0.02	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1410	140.78	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20240912	161034	57	100.00	KONEX			N	N	N	N		N	3300	5	2	0.15	8861390	2845	1607.34	3100	3395	3000	3785	2805	3295	3114.72	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	71	16.18	4.72	12	0.13	204.00	699.00	3910	20240613	-15.60	1350	20230911	144.44	3910	-15.60	20240613	1410	134.04	20240228	3910	-15.60	20240613	1410	134.04	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20240912	151048	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	6415755	2080	1175.14	3100	3395	3000	3785	2805	3295	3084.50	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	69	15.66	4.57	12	0.10	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1410	126.60	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20240912	141053	57	100.00	KONEX			N	N	N	N		N	3185	-110	5	-3.34	1184245	391	220.90	3100	3395	3000	3785	2805	3295	3028.76	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	69	15.61	4.56	12	0.02	204.00	699.00	3910	20240613	-18.54	1350	20230911	135.93	3910	-18.54	20240613	1410	125.89	20240228	3910	-18.54	20240613	1410	125.89	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20240912	131043	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	1021990	340	192.09	3100	3395	3000	3785	2805	3295	3005.85	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.02	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1410	140.78	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20240912	121042	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	1021990	340	192.09	3100	3395	3000	3785	2805	3295	3005.85	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.02	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1410	140.78	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20240912	111041	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	1021990	340	192.09	3100	3395	3000	3785	2805	3295	3005.85	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.02	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1410	140.78	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20240912	101044	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	1021990	340	192.09	3100	3395	3000	3785	2805	3295	3005.85	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.02	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1410	140.78	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20240912	091044	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3498	3396	3198	3096	2898	3447	3147	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1410	133.69	20231221	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20240911	161023	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	534095	177	23.17	3000	3300	3000	3680	2720	3200	3017.49	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20240911	151028	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	534095	177	23.17	3000	3300	3000	3680	2720	3200	3017.49	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20240911	141031	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	534095	177	23.17	3000	3300	3000	3680	2720	3200	3017.49	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20240911	131026	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	534095	177	23.17	3000	3300	3000	3680	2720	3200	3017.49	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20240911	121030	57	100.00	KONEX			N	N	N	N		N	3295	95	2	2.97	534095	177	23.17	3000	3300	3000	3680	2720	3200	3017.49	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20240911	111020	57	100.00	KONEX			N	N	N	N		N	3300	100	2	3.12	22800	7	0.92	3000	3300	3000	3680	2720	3200	3257.14	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.18	4.72	12	0.00	204.00	699.00	3910	20240613	-15.60	1350	20230911	144.44	3910	-15.60	20240613	1410	134.04	20240228	3910	-15.60	20240613	1350	144.44	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20240911	101016	57	100.00	KONEX			N	N	N	N		N	3300	100	2	3.12	22800	7	0.92	3000	3300	3000	3680	2720	3200	3257.14	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.18	4.72	12	0.00	204.00	699.00	3910	20240613	-15.60	1350	20230911	144.44	3910	-15.60	20240613	1410	134.04	20240228	3910	-15.60	20240613	1350	144.44	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20240911	091033	57	100.00	KONEX			N	N	N	N		N	3300	100	2	3.12	6300	2	0.26	3000	3300	3000	3680	2720	3200	3150.00	0.00	0	0	3333	3266	3133	3066	2933	3300	3100	11	480	500	1920	5	1	2152101	71	16.18	4.72	12	0.00	204.00	699.00	3910	20240613	-15.60	1350	20230911	144.44	3910	-15.60	20240613	1410	134.04	20240228	3910	-15.60	20240613	1350	144.44	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20240910	161019	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	2381690	764	306.83	3000	3200	3000	3565	2635	3100	3117.40	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.69	4.58	12	0.04	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1350	137.04	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20240910	151031	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	2378490	763	306.43	3000	3200	3000	3565	2635	3100	3117.29	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.66	4.57	12	0.04	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20240910	141021	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	353385	114	45.78	3000	3200	3000	3565	2635	3100	3099.87	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.66	4.57	12	0.01	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20240910	131022	57	100.00	KONEX			N	N	N	N		N	3000	-100	5	-3.23	285995	92	36.95	3000	3200	3000	3565	2635	3100	3108.64	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	65	14.71	4.29	12	0.00	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1350	122.22	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20240910	121022	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	219995	70	28.11	3000	3200	3000	3565	2635	3100	3142.79	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.66	4.57	12	0.00	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20240910	111019	57	100.00	KONEX			N	N	N	N		N	3195	95	2	3.06	219995	70	28.11	3000	3200	3000	3565	2635	3100	3142.79	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.66	4.57	12	0.00	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20240910	101024	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	127800	40	16.06	3000	3200	3000	3565	2635	3100	3195.00	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.69	4.58	12	0.00	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1350	137.04	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20240910	091020	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	35000	11	4.42	3000	3200	3000	3565	2635	3100	3181.82	0.00	0	0	3426	3262	3036	2872	2646	3345	2955	11	465	500	1860	5	1	2152101	69	15.69	4.58	12	0.00	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1350	137.04	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20240909	161001	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	763245	249	17.40	3000	3200	2810	3450	2550	3000	3065.24	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	67	15.20	4.43	12	0.01	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20240909	151013	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	645445	211	14.74	3000	3200	2810	3450	2550	3000	3058.98	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	67	15.20	4.43	12	0.01	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20240909	141013	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	509045	167	11.67	3000	3200	2810	3450	2550	3000	3048.17	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	67	15.20	4.43	12	0.01	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20240909	131010	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	169045	57	3.98	3000	3200	2810	3450	2550	3000	2965.70	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	67	15.20	4.43	12	0.00	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20240909	121006	57	100.00	KONEX			N	N	N	N		N	3145	145	2	4.83	130745	44	3.07	3000	3200	2810	3450	2550	3000	2971.48	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	68	15.42	4.50	12	0.00	204.00	699.00	3910	20240613	-19.57	1350	20230911	132.96	3910	-19.57	20240613	1410	123.05	20240228	3910	-19.57	20240613	1350	132.96	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20240909	111008	57	100.00	KONEX			N	N	N	N		N	3145	145	2	4.83	130745	44	3.07	3000	3200	2810	3450	2550	3000	2971.48	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	68	15.42	4.50	12	0.00	204.00	699.00	3910	20240613	-19.57	1350	20230911	132.96	3910	-19.57	20240613	1410	123.05	20240228	3910	-19.57	20240613	1350	132.96	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20240909	101008	57	100.00	KONEX			N	N	N	N		N	3145	145	2	4.83	130745	44	3.07	3000	3200	2810	3450	2550	3000	2971.48	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	68	15.42	4.50	12	0.00	204.00	699.00	3910	20240613	-19.57	1350	20230911	132.96	3910	-19.57	20240613	1410	123.05	20240228	3910	-19.57	20240613	1350	132.96	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20240909	091003	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	30000	10	0.70	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3393	3196	3098	2901	2803	3147	2852	11	450	500	1800	5	1	2152101	65	14.71	4.29	12	0.00	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1350	122.22	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20240906	160949	57	100.00	KONEX			N	N	N	N		N	3000	-295	5	-8.95	4481485	1431	3867.57	3295	3295	3000	3785	2805	3295	3131.72	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	65	14.71	4.29	12	0.07	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1350	122.22	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20240906	151006	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	4465970	1426	3854.05	3295	3295	3000	3785	2805	3295	3131.82	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	69	15.66	4.57	12	0.07	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20240906	141015	57	100.00	KONEX			N	N	N	N		N	3150	-145	5	-4.40	3543940	1133	3062.16	3295	3295	3000	3785	2805	3295	3127.93	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	68	15.44	4.51	12	0.05	204.00	699.00	3910	20240613	-19.44	1350	20230911	133.33	3910	-19.44	20240613	1410	123.40	20240228	3910	-19.44	20240613	1350	133.33	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20240906	131007	57	100.00	KONEX			N	N	N	N		N	3095	-200	5	-6.07	2733290	872	2356.76	3295	3295	3000	3785	2805	3295	3134.51	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	67	15.17	4.43	12	0.04	204.00	699.00	3910	20240613	-20.84	1350	20230911	129.26	3910	-20.84	20240613	1410	119.50	20240228	3910	-20.84	20240613	1350	129.26	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20240906	121007	57	100.00	KONEX			N	N	N	N		N	3000	-295	5	-8.95	2730195	871	2354.05	3295	3295	3000	3785	2805	3295	3134.55	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	65	14.71	4.29	12	0.04	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1350	122.22	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20240906	111008	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	1133255	349	943.24	3295	3295	3195	3785	2805	3295	3247.15	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	69	15.66	4.57	12	0.02	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20240906	101002	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	23065	7	18.92	3295	3295	3295	3785	2805	3295	3295.00	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20240906	091006	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	0	0	0.00	0	0	0	3785	2805	3295	0.00	0.00	0	0	3491	3392	3196	3097	2901	3442	3147	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20240905	160948	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	117015	37	1233.33	3295	3295	3000	3785	2805	3295	3162.57	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20240905	151006	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	84065	27	900.00	3295	3295	3000	3785	2805	3295	3113.52	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20240905	141000	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	84065	27	900.00	3295	3295	3000	3785	2805	3295	3113.52	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20240905	131000	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	84065	27	900.00	3295	3295	3000	3785	2805	3295	3113.52	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20240905	121001	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	84065	27	900.00	3295	3295	3000	3785	2805	3295	3113.52	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20240905	110956	57	100.00	KONEX			N	N	N	N		N	3100	-195	5	-5.92	80770	26	866.67	3295	3295	3000	3785	2805	3295	3106.54	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	67	15.20	4.43	12	0.00	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20240905	100957	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	19770	6	200.00	3295	3295	3295	3785	2805	3295	3295.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20240905	091004	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	19770	6	200.00	3295	3295	3295	3785	2805	3295	3295.00	0.00	0	0	3295	3295	3295	3295	3295	3295	3295	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20240904	160939	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20240904	150947	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20240904	140952	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20240904	130947	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20240904	120946	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20240904	110942	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20240904	100944	57	100.00	KONEX			N	N	N	N		N	3295	100	2	3.13	9885	3	0.63	3295	3295	3295	3670	2720	3195	3295.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	71	16.15	4.71	12	0.00	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20240904	090949	57	100.00	KONEX			N	N	N	N		N	3195	0	3	0.00	0	0	0.00	0	0	0	3670	2720	3195	0.00	0.00	0	0	3591	3392	3196	2997	2801	3295	2900	11	475	500	1910	5	1	2152101	69	15.66	4.57	12	0.00	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20240903	160932	57	100.00	KONEX			N	N	N	N		N	3195	-100	5	-3.03	1450130	477	41.30	3395	3395	3000	3785	2805	3295	3040.10	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	69	15.66	4.57	12	0.02	204.00	699.00	3910	20240613	-18.29	1350	20230911	136.67	3910	-18.29	20240613	1410	126.60	20240228	3910	-18.29	20240613	1350	136.67	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20240903	150941	57	100.00	KONEX			N	N	N	N		N	3100	-195	5	-5.92	1406255	463	40.09	3395	3395	3000	3785	2805	3295	3037.27	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	67	15.20	4.43	12	0.02	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20240903	140940	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	339940	109	9.44	3395	3395	3100	3785	2805	3295	3118.72	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20240903	130942	57	100.00	KONEX			N	N	N	N		N	3295	0	3	0.00	339940	109	9.44	3395	3395	3100	3785	2805	3295	3118.72	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	71	16.15	4.71	12	0.01	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20240903	120929	57	100.00	KONEX			N	N	N	N		N	3100	-195	5	-5.92	320185	103	8.92	3395	3395	3100	3785	2805	3295	3108.59	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	67	15.20	4.43	12	0.00	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20240903	110929	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	10185	3	0.26	3395	3395	3395	3785	2805	3295	3395.00	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.00	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1350	151.48	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20240903	100928	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	10185	3	0.26	3395	3395	3395	3785	2805	3295	3395.00	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.00	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1350	151.48	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20240903	090931	57	100.00	KONEX			N	N	N	N		N	3395	100	2	3.03	10185	3	0.26	3395	3395	3395	3785	2805	3295	3395.00	0.00	0	0	3565	3430	3165	3030	2765	3497	3097	11	490	500	1970	5	1	2152101	73	16.64	4.86	12	0.00	204.00	699.00	3910	20240613	-13.17	1350	20230911	151.48	3910	-13.17	20240613	1410	140.78	20240228	3910	-13.17	20240613	1350	151.48	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20240902	160921	57	100.00	KONEX			N	N	N	N		N	3295	195	2	6.29	3548465	1155	888.46	3200	3300	2900	3565	2635	3100	3072.26	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	71	16.15	4.71	12	0.05	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20240902	150936	57	100.00	KONEX			N	N	N	N		N	3295	195	2	6.29	3528695	1149	883.85	3200	3300	2900	3565	2635	3100	3071.10	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	71	16.15	4.71	12	0.05	204.00	699.00	3910	20240613	-15.73	1350	20230911	144.07	3910	-15.73	20240613	1410	133.69	20240228	3910	-15.73	20240613	1350	144.07	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20240902	140933	57	100.00	KONEX			N	N	N	N		N	3150	50	2	1.61	2532030	840	646.15	3200	3200	2900	3565	2635	3100	3014.32	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	68	15.44	4.51	12	0.04	204.00	699.00	3910	20240613	-19.44	1350	20230911	133.33	3910	-19.44	20240613	1410	123.40	20240228	3910	-19.44	20240613	1350	133.33	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20240902	130929	57	100.00	KONEX			N	N	N	N		N	3000	-100	5	-3.23	1697930	566	435.38	3200	3200	2900	3565	2635	3100	2999.88	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	65	14.71	4.29	12	0.03	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1350	122.22	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20240902	120934	57	100.00	KONEX			N	N	N	N		N	3000	-100	5	-3.23	999305	333	256.15	3200	3200	2900	3565	2635	3100	3000.92	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	65	14.71	4.29	12	0.02	204.00	699.00	3910	20240613	-23.27	1350	20230911	122.22	3910	-23.27	20240613	1410	112.77	20240228	3910	-23.27	20240613	1350	122.22	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20240902	110923	57	100.00	KONEX			N	N	N	N		N	2900	-200	5	-6.45	96800	32	24.62	3200	3200	2900	3565	2635	3100	3025.00	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	62	14.22	4.15	12	0.00	204.00	699.00	3910	20240613	-25.83	1350	20230911	114.81	3910	-25.83	20240613	1410	105.67	20240228	3910	-25.83	20240613	1350	114.81	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20240902	100923	57	100.00	KONEX			N	N	N	N		N	3200	100	2	3.23	19200	6	4.62	3200	3200	3200	3565	2635	3100	3200.00	0.00	0	0	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	69	15.69	4.58	12	0.00	204.00	699.00	3910	20240613	-18.16	1350	20230911	137.04	3910	-18.16	20240613	1410	126.95	20240228	3910	-18.16	20240613	1350	137.04	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20240902	090918	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	3360	3230	3165	3035	2970	3197	3002	11	465	500	1860	5	1	2152101	67	15.20	4.43	12	0.00	204.00	699.00	3910	20240613	-20.72	1350	20230911	129.63	3910	-20.72	20240613	1410	119.86	20240228	3910	-20.72	20240613	1350	129.63	20230911	0.00	N	318660	500	10 억		0	N	N	0	N	00	N