KissMeData/216400/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	161005	57	100.00	KONEX			N	N	N	N		N	6270	80	2	1.29	75370	12	1.46	6400	6400	6270	7110	5270	6190	6280.83	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	483	-8.33	2.27	12	0.00	-753.00	2767.00	11000	20231017	-43.00	5650	20240626	10.97	10000	-37.30	20240315	5650	10.97	20240626	11000	-43.00	20231017	5650	10.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
3	20240930	151018	57	100.00	KONEX			N	N	N	N		N	6270	80	2	1.29	75370	12	1.46	6400	6400	6270	7110	5270	6190	6280.83	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	483	-8.33	2.27	12	0.00	-753.00	2767.00	11000	20231017	-43.00	5650	20240626	10.97	10000	-37.30	20240315	5650	10.97	20240626	11000	-43.00	20231017	5650	10.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
4	20240930	141018	57	100.00	KONEX			N	N	N	N		N	6270	80	2	1.29	75370	12	1.46	6400	6400	6270	7110	5270	6190	6280.83	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	483	-8.33	2.27	12	0.00	-753.00	2767.00	11000	20231017	-43.00	5650	20240626	10.97	10000	-37.30	20240315	5650	10.97	20240626	11000	-43.00	20231017	5650	10.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
5	20240930	131013	57	100.00	KONEX			N	N	N	N		N	6270	80	2	1.29	75370	12	1.46	6400	6400	6270	7110	5270	6190	6280.83	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	483	-8.33	2.27	12	0.00	-753.00	2767.00	11000	20231017	-43.00	5650	20240626	10.97	10000	-37.30	20240315	5650	10.97	20240626	11000	-43.00	20231017	5650	10.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
6	20240930	121009	57	100.00	KONEX			N	N	N	N		N	6270	80	2	1.29	75370	12	1.46	6400	6400	6270	7110	5270	6190	6280.83	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	483	-8.33	2.27	12	0.00	-753.00	2767.00	11000	20231017	-43.00	5650	20240626	10.97	10000	-37.30	20240315	5650	10.97	20240626	11000	-43.00	20231017	5650	10.97	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
7	20240930	111008	57	100.00	KONEX			N	N	N	N		N	6400	210	2	3.39	6400	1	0.12	6400	6400	6400	7110	5270	6190	6400.00	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
8	20240930	101005	57	100.00	KONEX			N	N	N	N		N	6400	210	2	3.39	6400	1	0.12	6400	6400	6400	7110	5270	6190	6400.00	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
9	20240930	090925	57	100.00	KONEX			N	N	N	N		N	6400	210	2	3.39	6400	1	0.12	6400	6400	6400	7110	5270	6190	6400.00	0.00	0	0	6590	6390	6200	6000	5810	6490	6100	39	920	500	3960	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
10	20240927	161014	57	100.00	KONEX			N	N	N	N		N	6190	-280	5	-4.33	4946510	822	195.25	6010	6400	6010	7440	5500	6470	6017.65	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	11000	20231017	-43.73	5650	20240626	9.56	10000	-38.10	20240315	5650	9.56	20240626	11000	-43.73	20231017	5650	9.56	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
11	20240927	151016	57	100.00	KONEX			N	N	N	N		N	6190	-280	5	-4.33	4946510	822	195.25	6010	6400	6010	7440	5500	6470	6017.65	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	477	-8.22	2.24	12	0.01	-753.00	2767.00	11000	20231017	-43.73	5650	20240626	9.56	10000	-38.10	20240315	5650	9.56	20240626	11000	-43.73	20231017	5650	9.56	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
12	20240927	141025	57	100.00	KONEX			N	N	N	N		N	6200	-270	5	-4.17	3018740	502	119.24	6010	6400	6010	7440	5500	6470	6013.43	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	478	-8.23	2.24	12	0.01	-753.00	2767.00	11000	20231017	-43.64	5650	20240626	9.73	10000	-38.00	20240315	5650	9.73	20240626	11000	-43.64	20231017	5650	9.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
13	20240927	131017	57	100.00	KONEX			N	N	N	N		N	6390	-80	5	-1.24	2987740	497	118.05	6010	6400	6010	7440	5500	6470	6011.55	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	493	-8.49	2.31	12	0.01	-753.00	2767.00	11000	20231017	-41.91	5650	20240626	13.10	10000	-36.10	20240315	5650	13.10	20240626	11000	-41.91	20231017	5650	13.10	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
14	20240927	121011	57	100.00	KONEX			N	N	N	N		N	6390	-80	5	-1.24	2987740	497	118.05	6010	6400	6010	7440	5500	6470	6011.55	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	493	-8.49	2.31	12	0.01	-753.00	2767.00	11000	20231017	-41.91	5650	20240626	13.10	10000	-36.10	20240315	5650	13.10	20240626	11000	-41.91	20231017	5650	13.10	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
15	20240927	111015	57	100.00	KONEX			N	N	N	N		N	6390	-80	5	-1.24	2987740	497	118.05	6010	6400	6010	7440	5500	6470	6011.55	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	493	-8.49	2.31	12	0.01	-753.00	2767.00	11000	20231017	-41.91	5650	20240626	13.10	10000	-36.10	20240315	5650	13.10	20240626	11000	-41.91	20231017	5650	13.10	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
16	20240927	101012	57	100.00	KONEX			N	N	N	N		N	6390	-80	5	-1.24	2987740	497	118.05	6010	6400	6010	7440	5500	6470	6011.55	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	493	-8.49	2.31	12	0.01	-753.00	2767.00	11000	20231017	-41.91	5650	20240626	13.10	10000	-36.10	20240315	5650	13.10	20240626	11000	-41.91	20231017	5650	13.10	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
17	20240927	091015	57	100.00	KONEX			N	N	N	N		N	6470	0	3	0.00	0	0	0.00	0	0	0	7440	5500	6470	0.00	0.00	0	0	6690	6580	6390	6280	6090	6485	6185	39	970	500	4140	10	1	7711315	499	-8.59	2.34	12	0.00	-753.00	2767.00	11000	20231017	-41.18	5650	20240626	14.51	10000	-35.30	20240315	5650	14.51	20240626	11000	-41.18	20231017	5650	14.51	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
18	20240926	160956	57	100.00	KONEX			N	N	N	N		N	6470	-60	5	-0.92	2717830	421	241.95	6500	6500	6200	7500	5560	6530	6455.65	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	499	-8.59	2.34	12	0.01	-753.00	2767.00	11000	20231017	-41.18	5650	20240626	14.51	10000	-35.30	20240315	5650	14.51	20240626	11000	-41.18	20231017	5650	14.51	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
19	20240926	151000	57	100.00	KONEX			N	N	N	N		N	6470	-60	5	-0.92	2717830	421	241.95	6500	6500	6200	7500	5560	6530	6455.65	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	499	-8.59	2.34	12	0.01	-753.00	2767.00	11000	20231017	-41.18	5650	20240626	14.51	10000	-35.30	20240315	5650	14.51	20240626	11000	-41.18	20231017	5650	14.51	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
20	20240926	141007	57	100.00	KONEX			N	N	N	N		N	6490	-40	5	-0.61	2529970	391	224.71	6500	6500	6200	7500	5560	6530	6470.51	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	500	-8.62	2.35	12	0.01	-753.00	2767.00	11000	20231017	-41.00	5650	20240626	14.87	10000	-35.10	20240315	5650	14.87	20240626	11000	-41.00	20231017	5650	14.87	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
21	20240926	131005	57	100.00	KONEX			N	N	N	N		N	6490	-40	5	-0.61	2529970	391	224.71	6500	6500	6200	7500	5560	6530	6470.51	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	500	-8.62	2.35	12	0.01	-753.00	2767.00	11000	20231017	-41.00	5650	20240626	14.87	10000	-35.10	20240315	5650	14.87	20240626	11000	-41.00	20231017	5650	14.87	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
22	20240926	121007	57	100.00	KONEX			N	N	N	N		N	6500	-30	5	-0.46	261800	41	23.56	6500	6500	6200	7500	5560	6530	6385.37	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
23	20240926	111007	57	100.00	KONEX			N	N	N	N		N	6500	-30	5	-0.46	261800	41	23.56	6500	6500	6200	7500	5560	6530	6385.37	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
24	20240926	101009	57	100.00	KONEX			N	N	N	N		N	6500	-30	5	-0.46	6500	1	0.57	6500	6500	6500	7500	5560	6530	6500.00	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
25	20240926	091005	57	100.00	KONEX			N	N	N	N		N	6530	0	3	0.00	0	0	0.00	0	0	0	7500	5560	6530	0.00	0.00	0	0	6883	6706	6353	6176	5823	6795	6265	39	970	500	4170	10	1	7711315	504	-8.67	2.36	12	0.00	-753.00	2767.00	11000	20231017	-40.64	5650	20240626	15.58	10000	-34.70	20240315	5650	15.58	20240626	11000	-40.64	20231017	5650	15.58	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
26	20240925	160955	57	100.00	KONEX			N	N	N	N		N	6530	-40	5	-0.61	1061040	174	543.75	6220	6530	6000	7550	5590	6570	6097.93	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	504	-8.67	2.36	12	0.00	-753.00	2767.00	11000	20231017	-40.64	5650	20240626	15.58	10000	-34.70	20240315	5650	15.58	20240626	11000	-40.64	20231017	5650	15.58	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
27	20240925	151003	57	100.00	KONEX			N	N	N	N		N	6530	-40	5	-0.61	1061040	174	543.75	6220	6530	6000	7550	5590	6570	6097.93	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	504	-8.67	2.36	12	0.00	-753.00	2767.00	11000	20231017	-40.64	5650	20240626	15.58	10000	-34.70	20240315	5650	15.58	20240626	11000	-40.64	20231017	5650	15.58	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
28	20240925	141003	57	100.00	KONEX			N	N	N	N		N	6530	-40	5	-0.61	1061040	174	543.75	6220	6530	6000	7550	5590	6570	6097.93	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	504	-8.67	2.36	12	0.00	-753.00	2767.00	11000	20231017	-40.64	5650	20240626	15.58	10000	-34.70	20240315	5650	15.58	20240626	11000	-40.64	20231017	5650	15.58	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
29	20240925	131002	57	100.00	KONEX			N	N	N	N		N	6530	-40	5	-0.61	1061040	174	543.75	6220	6530	6000	7550	5590	6570	6097.93	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	504	-8.67	2.36	12	0.00	-753.00	2767.00	11000	20231017	-40.64	5650	20240626	15.58	10000	-34.70	20240315	5650	15.58	20240626	11000	-40.64	20231017	5650	15.58	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
30	20240925	121004	57	100.00	KONEX			N	N	N	N		N	6500	-70	5	-1.07	12720	2	6.25	6220	6500	6220	7550	5590	6570	6360.00	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
31	20240925	111000	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
32	20240925	100957	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
33	20240925	091008	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	6830	6700	6450	6320	6070	6765	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
34	20240924	160954	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
35	20240924	150956	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
36	20240924	140946	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
37	20240924	130956	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
38	20240924	120949	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
39	20240924	110957	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
40	20240924	100956	57	100.00	KONEX			N	N	N	N		N	6570	70	2	1.08	204070	32	16.93	6200	6580	6200	7470	5530	6500	6377.19	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
41	20240924	090959	57	100.00	KONEX			N	N	N	N		N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6913	6706	6403	6196	5893	6810	6300	39	970	500	4160	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
42	20240923	160952	57	100.00	KONEX			N	N	N	N		N	6500	250	2	4.00	1188790	189	5.30	6200	6610	6100	7180	5320	6250	6289.89	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
43	20240923	150954	57	100.00	KONEX			N	N	N	N		N	6500	250	2	4.00	1188790	189	5.30	6200	6610	6100	7180	5320	6250	6289.89	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
44	20240923	140959	57	100.00	KONEX			N	N	N	N		N	6400	150	2	2.40	1092190	174	4.88	6200	6610	6100	7180	5320	6250	6276.95	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
45	20240923	130955	57	100.00	KONEX			N	N	N	N		N	6400	150	2	2.40	1092190	174	4.88	6200	6610	6100	7180	5320	6250	6276.95	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
46	20240923	120956	57	100.00	KONEX			N	N	N	N		N	6500	250	2	4.00	1018690	162	4.54	6200	6610	6200	7180	5320	6250	6288.21	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	501	-8.63	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.91	5650	20240626	15.04	10000	-35.00	20240315	5650	15.04	20240626	11000	-40.91	20231017	5650	15.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
47	20240923	110956	57	100.00	KONEX			N	N	N	N		N	6590	340	2	5.44	950190	151	4.23	6200	6610	6200	7180	5320	6250	6292.65	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
48	20240923	100954	57	100.00	KONEX			N	N	N	N		N	6590	340	2	5.44	950190	151	4.23	6200	6610	6200	7180	5320	6250	6292.65	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
49	20240923	090955	57	100.00	KONEX			N	N	N	N		N	6200	-50	5	-0.80	6200	1	0.03	6200	6200	6200	7180	5320	6250	6200.00	0.00	0	0	6750	6500	6150	5900	5550	6325	5725	39	930	500	4000	10	1	7711315	478	-8.23	2.24	12	0.00	-753.00	2767.00	11000	20231017	-43.64	5650	20240626	9.73	10000	-38.00	20240315	5650	9.73	20240626	11000	-43.64	20231017	5650	9.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
50	20240913	160906	57	100.00	KONEX			N	N	N	N		N	6300	-270	5	-4.11	21613760	3519	2361.74	6600	6600	6050	7550	5590	6570	6142.02	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	486	-8.37	2.28	12	0.05	-753.00	2767.00	11000	20231017	-42.73	5650	20240626	11.50	10000	-37.00	20240315	5650	11.50	20240626	11000	-42.73	20231017	5650	11.50	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
51	20240913	150914	57	100.00	KONEX			N	N	N	N		N	6300	-270	5	-4.11	21143260	3444	2311.41	6600	6600	6050	7550	5590	6570	6139.16	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	486	-8.37	2.28	12	0.04	-753.00	2767.00	11000	20231017	-42.73	5650	20240626	11.50	10000	-37.00	20240315	5650	11.50	20240626	11000	-42.73	20231017	5650	11.50	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
52	20240913	140917	57	100.00	KONEX			N	N	N	N		N	6200	-370	5	-5.63	20303760	3309	2220.81	6600	6600	6050	7550	5590	6570	6135.92	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	478	-8.23	2.24	12	0.04	-753.00	2767.00	11000	20231017	-43.64	5650	20240626	9.73	10000	-38.00	20240315	5650	9.73	20240626	11000	-43.64	20231017	5650	9.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
53	20240913	130910	57	100.00	KONEX			N	N	N	N		N	6250	-320	5	-4.87	19202960	3130	2100.67	6600	6600	6050	7550	5590	6570	6135.13	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	482	-8.30	2.26	12	0.04	-753.00	2767.00	11000	20231017	-43.18	5650	20240626	10.62	10000	-37.50	20240315	5650	10.62	20240626	11000	-43.18	20231017	5650	10.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
54	20240913	120911	57	100.00	KONEX			N	N	N	N		N	6200	-370	5	-5.63	16959410	2768	1857.72	6600	6600	6050	7550	5590	6570	6126.95	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	478	-8.23	2.24	12	0.04	-753.00	2767.00	11000	20231017	-43.64	5650	20240626	9.73	10000	-38.00	20240315	5650	9.73	20240626	11000	-43.64	20231017	5650	9.73	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
55	20240913	110912	57	100.00	KONEX			N	N	N	N		N	6400	-170	5	-2.59	14000800	2283	1532.21	6600	6600	6050	7550	5590	6570	6132.63	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	494	-8.50	2.31	12	0.03	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
56	20240913	100916	57	100.00	KONEX			N	N	N	N		N	6400	-170	5	-2.59	7870980	1287	863.76	6600	6600	6050	7550	5590	6570	6115.76	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	494	-8.50	2.31	12	0.02	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
57	20240913	090919	57	100.00	KONEX			N	N	N	N		N	6600	30	2	0.46	6600	1	0.67	6600	6600	6600	7550	5590	6570	6600.00	0.00	0	0	6723	6646	6523	6446	6323	6685	6485	39	980	500	4200	10	1	7711315	509	-8.76	2.39	12	0.00	-753.00	2767.00	11000	20231017	-40.00	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11000	-40.00	20231017	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
58	20240912	160856	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	963860	149	96.13	6550	6600	6400	7550	5590	6570	6468.86	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
59	20240912	150911	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	950720	147	94.84	6550	6600	6400	7550	5590	6570	6467.48	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
60	20240912	140914	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	911300	141	90.97	6550	6600	6400	7550	5590	6570	6463.12	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
61	20240912	130907	57	100.00	KONEX			N	N	N	N		N	6590	20	2	0.30	405530	62	40.00	6550	6600	6400	7550	5590	6570	6540.81	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
62	20240912	120904	57	100.00	KONEX			N	N	N	N		N	6590	20	2	0.30	405530	62	40.00	6550	6600	6400	7550	5590	6570	6540.81	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
63	20240912	110905	57	100.00	KONEX			N	N	N	N		N	6590	20	2	0.30	405530	62	40.00	6550	6600	6400	7550	5590	6570	6540.81	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
64	20240912	100907	57	100.00	KONEX			N	N	N	N		N	6590	20	2	0.30	405530	62	40.00	6550	6600	6400	7550	5590	6570	6540.81	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
65	20240912	090907	57	100.00	KONEX			N	N	N	N		N	6570	0	3	0.00	0	0	0.00	0	0	0	7550	5590	6570	0.00	0.00	0	0	7056	6812	6506	6262	5956	6935	6385	39	980	500	4200	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
66	20240911	160847	57	100.00	KONEX			N	N	N	N		N	6570	210	2	3.30	996020	155	3875.00	6390	6750	6200	7310	5410	6360	6425.94	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	507	-8.73	2.37	12	0.00	-753.00	2767.00	11000	20231017	-40.27	5650	20240626	16.28	10000	-34.30	20240315	5650	16.28	20240626	11000	-40.27	20231017	5650	16.28	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
67	20240911	150853	57	100.00	KONEX			N	N	N	N		N	6220	-140	5	-2.20	943510	147	3675.00	6390	6750	6200	7310	5410	6360	6418.44	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	480	-8.26	2.25	12	0.00	-753.00	2767.00	11000	20231017	-43.45	5650	20240626	10.09	10000	-37.80	20240315	5650	10.09	20240626	11000	-43.45	20231017	5650	10.09	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
68	20240911	140856	57	100.00	KONEX			N	N	N	N		N	6590	230	2	3.62	881310	137	3425.00	6390	6750	6200	7310	5410	6360	6432.92	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
69	20240911	130851	57	100.00	KONEX			N	N	N	N		N	6590	230	2	3.62	881310	137	3425.00	6390	6750	6200	7310	5410	6360	6432.92	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
70	20240911	120857	57	100.00	KONEX			N	N	N	N		N	6590	230	2	3.62	881310	137	3425.00	6390	6750	6200	7310	5410	6360	6432.92	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	508	-8.75	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.09	5650	20240626	16.64	10000	-34.10	20240315	5650	16.64	20240626	11000	-40.09	20231017	5650	16.64	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
71	20240911	110846	57	100.00	KONEX			N	N	N	N		N	6600	240	2	3.77	855040	133	3325.00	6390	6750	6200	7310	5410	6360	6428.87	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	509	-8.76	2.39	12	0.00	-753.00	2767.00	11000	20231017	-40.00	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11000	-40.00	20231017	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
72	20240911	100843	57	100.00	KONEX			N	N	N	N		N	6740	380	2	5.97	764440	119	2975.00	6390	6750	6200	7310	5410	6360	6423.87	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	520	-8.95	2.44	12	0.00	-753.00	2767.00	11000	20231017	-38.73	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11000	-38.73	20231017	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
73	20240911	090858	57	100.00	KONEX			N	N	N	N		N	6360	0	3	0.00	0	0	0.00	0	0	0	7310	5410	6360	0.00	0.00	0	0	6413	6386	6373	6346	6333	6380	6340	39	950	500	4070	10	1	7711315	490	-8.45	2.30	12	0.00	-753.00	2767.00	11000	20231017	-42.18	5650	20240626	12.57	10000	-36.40	20240315	5650	12.57	20240626	11000	-42.18	20231017	5650	12.57	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
74	20240910	160847	57	100.00	KONEX			N	N	N	N		N	6360	40	2	0.63	25480	4	0.28	6400	6400	6360	7260	5380	6320	6370.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	490	-8.45	2.30	12	0.00	-753.00	2767.00	11000	20231017	-42.18	5650	20240626	12.57	10000	-36.40	20240315	5650	12.57	20240626	11000	-42.18	20231017	5650	12.57	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
75	20240910	150856	57	100.00	KONEX			N	N	N	N		N	6360	40	2	0.63	12760	2	0.14	6400	6400	6360	7260	5380	6320	6380.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	490	-8.45	2.30	12	0.00	-753.00	2767.00	11000	20231017	-42.18	5650	20240626	12.57	10000	-36.40	20240315	5650	12.57	20240626	11000	-42.18	20231017	5650	12.57	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
76	20240910	140849	57	100.00	KONEX			N	N	N	N		N	6360	40	2	0.63	12760	2	0.14	6400	6400	6360	7260	5380	6320	6380.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	490	-8.45	2.30	12	0.00	-753.00	2767.00	11000	20231017	-42.18	5650	20240626	12.57	10000	-36.40	20240315	5650	12.57	20240626	11000	-42.18	20231017	5650	12.57	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
77	20240910	130848	57	100.00	KONEX			N	N	N	N		N	6360	40	2	0.63	12760	2	0.14	6400	6400	6360	7260	5380	6320	6380.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	490	-8.45	2.30	12	0.00	-753.00	2767.00	11000	20231017	-42.18	5650	20240626	12.57	10000	-36.40	20240315	5650	12.57	20240626	11000	-42.18	20231017	5650	12.57	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
78	20240910	120848	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	6400	1	0.07	6400	6400	6400	7260	5380	6320	6400.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
79	20240910	110847	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	6400	1	0.07	6400	6400	6400	7260	5380	6320	6400.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
80	20240910	100850	57	100.00	KONEX			N	N	N	N		N	6400	80	2	1.27	6400	1	0.07	6400	6400	6400	7260	5380	6320	6400.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	494	-8.50	2.31	12	0.00	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
81	20240910	090847	57	100.00	KONEX			N	N	N	N		N	6320	0	3	0.00	0	0	0.00	0	0	0	7260	5380	6320	0.00	0.00	0	0	6393	6356	6303	6266	6213	6330	6240	39	940	500	4040	10	1	7711315	487	-8.39	2.28	12	0.00	-753.00	2767.00	11000	20231017	-42.55	5650	20240626	11.86	10000	-36.80	20240315	5650	11.86	20240626	11000	-42.55	20231017	5650	11.86	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
82	20240909	160831	57	100.00	KONEX			N	N	N	N		N	6320	-10	5	-0.16	9094300	1454	23.77	6340	6340	6250	7270	5390	6330	6254.68	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	487	-8.39	2.28	12	0.02	-753.00	2767.00	11000	20231017	-42.55	5650	20240626	11.86	10000	-36.80	20240315	5650	11.86	20240626	11000	-42.55	20231017	5650	11.86	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
83	20240909	150840	57	100.00	KONEX			N	N	N	N		N	6320	-10	5	-0.16	8904700	1424	23.28	6340	6340	6250	7270	5390	6330	6253.30	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	487	-8.39	2.28	12	0.02	-753.00	2767.00	11000	20231017	-42.55	5650	20240626	11.86	10000	-36.80	20240315	5650	11.86	20240626	11000	-42.55	20231017	5650	11.86	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
84	20240909	140843	57	100.00	KONEX			N	N	N	N		N	6320	-10	5	-0.16	8904700	1424	23.28	6340	6340	6250	7270	5390	6330	6253.30	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	487	-8.39	2.28	12	0.02	-753.00	2767.00	11000	20231017	-42.55	5650	20240626	11.86	10000	-36.80	20240315	5650	11.86	20240626	11000	-42.55	20231017	5650	11.86	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
85	20240909	130836	57	100.00	KONEX			N	N	N	N		N	6320	-10	5	-0.16	8790940	1406	22.98	6340	6340	6250	7270	5390	6330	6252.45	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	487	-8.39	2.28	12	0.02	-753.00	2767.00	11000	20231017	-42.55	5650	20240626	11.86	10000	-36.80	20240315	5650	11.86	20240626	11000	-42.55	20231017	5650	11.86	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
86	20240909	120834	57	100.00	KONEX			N	N	N	N		N	6320	-10	5	-0.16	7959600	1273	20.81	6340	6340	6250	7270	5390	6330	6252.63	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	487	-8.39	2.28	12	0.02	-753.00	2767.00	11000	20231017	-42.55	5650	20240626	11.86	10000	-36.80	20240315	5650	11.86	20240626	11000	-42.55	20231017	5650	11.86	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
87	20240909	110835	57	100.00	KONEX			N	N	N	N		N	6250	-80	5	-1.26	7928000	1268	20.73	6340	6340	6250	7270	5390	6330	6252.37	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	482	-8.30	2.26	12	0.02	-753.00	2767.00	11000	20231017	-43.18	5650	20240626	10.62	10000	-37.50	20240315	5650	10.62	20240626	11000	-43.18	20231017	5650	10.62	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
88	20240909	100840	57	100.00	KONEX			N	N	N	N		N	6340	10	2	0.16	133140	21	0.34	6340	6340	6340	7270	5390	6330	6340.00	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	489	-8.42	2.29	12	0.00	-753.00	2767.00	11000	20231017	-42.36	5650	20240626	12.21	10000	-36.60	20240315	5650	12.21	20240626	11000	-42.36	20231017	5650	12.21	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
89	20240909	090834	57	100.00	KONEX			N	N	N	N		N	6340	10	2	0.16	6340	1	0.02	6340	6340	6340	7270	5390	6330	6340.00	0.00	0	0	6843	6586	6323	6066	5803	6455	5935	39	940	500	4050	10	1	7711315	489	-8.42	2.29	12	0.00	-753.00	2767.00	11000	20231017	-42.36	5650	20240626	12.21	10000	-36.60	20240315	5650	12.21	20240626	11000	-42.36	20231017	5650	12.21	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
90	20240906	160821	57	100.00	KONEX			N	N	N	N		N	6330	-200	5	-3.06	38505220	6118	230.43	6580	6580	6060	7500	5560	6530	6293.76	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	488	-8.41	2.29	12	0.08	-753.00	2767.00	11000	20231017	-42.45	5650	20240626	12.04	10000	-36.70	20240315	5650	12.04	20240626	11000	-42.45	20231017	5650	12.04	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
91	20240906	150834	57	100.00	KONEX			N	N	N	N		N	6350	-180	5	-2.76	37745620	5998	225.91	6580	6580	6060	7500	5560	6530	6293.03	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	490	-8.43	2.29	12	0.08	-753.00	2767.00	11000	20231017	-42.27	5650	20240626	12.39	10000	-36.50	20240315	5650	12.39	20240626	11000	-42.27	20231017	5650	12.39	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
92	20240906	140844	57	100.00	KONEX			N	N	N	N		N	6120	-410	5	-6.28	34458910	5479	206.37	6580	6580	6060	7500	5560	6530	6289.27	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	472	-8.13	2.21	12	0.07	-753.00	2767.00	11000	20231017	-44.36	5650	20240626	8.32	10000	-38.80	20240315	5650	8.32	20240626	11000	-44.36	20231017	5650	8.32	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
93	20240906	130835	57	100.00	KONEX			N	N	N	N		N	6400	-130	5	-1.99	7301060	1179	44.41	6580	6580	6060	7500	5560	6530	6192.59	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	494	-8.50	2.31	12	0.02	-753.00	2767.00	11000	20231017	-41.82	5650	20240626	13.27	10000	-36.00	20240315	5650	13.27	20240626	11000	-41.82	20231017	5650	13.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
94	20240906	120836	57	100.00	KONEX			N	N	N	N		N	6450	-80	5	-1.23	2684980	424	15.97	6580	6580	6220	7500	5560	6530	6332.50	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	497	-8.57	2.33	12	0.01	-753.00	2767.00	11000	20231017	-41.36	5650	20240626	14.16	10000	-35.50	20240315	5650	14.16	20240626	11000	-41.36	20231017	5650	14.16	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
95	20240906	110838	57	100.00	KONEX			N	N	N	N		N	6470	-60	5	-0.92	2065770	328	12.35	6580	6580	6220	7500	5560	6530	6298.08	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	499	-8.59	2.34	12	0.00	-753.00	2767.00	11000	20231017	-41.18	5650	20240626	14.51	10000	-35.30	20240315	5650	14.51	20240626	11000	-41.18	20231017	5650	14.51	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
96	20240906	100833	57	100.00	KONEX			N	N	N	N		N	6510	-20	5	-0.31	587020	92	3.47	6580	6580	6300	7500	5560	6530	6380.65	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	502	-8.65	2.35	12	0.00	-753.00	2767.00	11000	20231017	-40.82	5650	20240626	15.22	10000	-34.90	20240315	5650	15.22	20240626	11000	-40.82	20231017	5650	15.22	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
97	20240906	090834	57	100.00	KONEX			N	N	N	N		N	6580	50	2	0.77	6580	1	0.04	6580	6580	6580	7500	5560	6530	6580.00	0.00	0	0	7110	6820	6510	6220	5910	6665	6065	39	970	500	4170	10	1	7711315	507	-8.74	2.38	12	0.00	-753.00	2767.00	11000	20231017	-40.18	5650	20240626	16.46	10000	-34.20	20240315	5650	16.46	20240626	11000	-40.18	20231017	5650	16.46	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
98	20240905	160821	57	100.00	KONEX			N	N	N	N		N	6530	-160	5	-2.39	17013010	2655	88.03	6800	6800	6200	7690	5690	6690	6407.91	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	504	-8.67	2.36	12	0.03	-753.00	2767.00	11000	20231017	-40.64	5650	20240626	15.58	10000	-34.70	20240315	5650	15.58	20240626	11000	-40.64	20231017	5650	15.58	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
99	20240905	150836	57	100.00	KONEX			N	N	N	N		N	6550	-140	5	-2.09	17006480	2654	88.00	6800	6800	6200	7690	5690	6690	6407.87	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	505	-8.70	2.37	12	0.03	-753.00	2767.00	11000	20231017	-40.45	5650	20240626	15.93	10000	-34.50	20240315	5650	15.93	20240626	11000	-40.45	20231017	5650	15.93	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
100	20240905	140830	57	100.00	KONEX			N	N	N	N		N	6600	-90	5	-1.35	9912980	1521	50.43	6800	6800	6200	7690	5690	6690	6517.41	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	509	-8.76	2.39	12	0.02	-753.00	2767.00	11000	20231017	-40.00	5650	20240626	16.81	10000	-34.00	20240315	5650	16.81	20240626	11000	-40.00	20231017	5650	16.81	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
101	20240905	130831	57	100.00	KONEX			N	N	N	N		N	6650	-40	5	-0.60	6011260	918	30.44	6800	6800	6200	7690	5690	6690	6548.21	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
102	20240905	120831	57	100.00	KONEX			N	N	N	N		N	6650	-40	5	-0.60	5971360	912	30.24	6800	6800	6200	7690	5690	6690	6547.54	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
103	20240905	110828	57	100.00	KONEX			N	N	N	N		N	6650	-40	5	-0.60	5971360	912	30.24	6800	6800	6200	7690	5690	6690	6547.54	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	513	-8.83	2.40	12	0.01	-753.00	2767.00	11000	20231017	-39.55	5650	20240626	17.70	10000	-33.50	20240315	5650	17.70	20240626	11000	-39.55	20231017	5650	17.70	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
104	20240905	100827	57	100.00	KONEX			N	N	N	N		N	6680	-10	5	-0.15	2658680	414	13.73	6800	6800	6200	7690	5690	6690	6421.93	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	515	-8.87	2.41	12	0.01	-753.00	2767.00	11000	20231017	-39.27	5650	20240626	18.23	10000	-33.20	20240315	5650	18.23	20240626	11000	-39.27	20231017	5650	18.23	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
105	20240905	090835	57	100.00	KONEX			N	N	N	N		N	6800	110	2	1.64	6800	1	0.03	6800	6800	6800	7690	5690	6690	6800.00	0.00	0	0	7230	6960	6730	6460	6230	7095	6595	39	1000	500	4280	10	1	7711315	524	-9.03	2.46	12	0.00	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
106	20240904	160814	57	100.00	KONEX			N	N	N	N		N	6690	-50	5	-0.74	19644430	3016	33.12	6610	7000	6500	7750	5730	6740	6513.41	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	516	-8.88	2.42	12	0.04	-753.00	2767.00	11000	20231017	-39.18	5650	20240626	18.41	10000	-33.10	20240315	5650	18.41	20240626	11000	-39.18	20231017	5650	18.41	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
107	20240904	150819	57	100.00	KONEX			N	N	N	N		N	6840	100	2	1.48	19610980	3011	33.07	6610	7000	6500	7750	5730	6740	6513.11	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	527	-9.08	2.47	12	0.04	-753.00	2767.00	11000	20231017	-37.82	5650	20240626	21.06	10000	-31.60	20240315	5650	21.06	20240626	11000	-37.82	20231017	5650	21.06	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
108	20240904	140823	57	100.00	KONEX			N	N	N	N		N	6840	100	2	1.48	19610980	3011	33.07	6610	7000	6500	7750	5730	6740	6513.11	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	527	-9.08	2.47	12	0.04	-753.00	2767.00	11000	20231017	-37.82	5650	20240626	21.06	10000	-31.60	20240315	5650	21.06	20240626	11000	-37.82	20231017	5650	21.06	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
109	20240904	130821	57	100.00	KONEX			N	N	N	N		N	6840	100	2	1.48	19610980	3011	33.07	6610	7000	6500	7750	5730	6740	6513.11	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	527	-9.08	2.47	12	0.04	-753.00	2767.00	11000	20231017	-37.82	5650	20240626	21.06	10000	-31.60	20240315	5650	21.06	20240626	11000	-37.82	20231017	5650	21.06	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
110	20240904	120818	57	100.00	KONEX			N	N	N	N		N	6840	100	2	1.48	19610980	3011	33.07	6610	7000	6500	7750	5730	6740	6513.11	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	527	-9.08	2.47	12	0.04	-753.00	2767.00	11000	20231017	-37.82	5650	20240626	21.06	10000	-31.60	20240315	5650	21.06	20240626	11000	-37.82	20231017	5650	21.06	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
111	20240904	110816	57	100.00	KONEX			N	N	N	N		N	6840	100	2	1.48	19610980	3011	33.07	6610	7000	6500	7750	5730	6740	6513.11	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	527	-9.08	2.47	12	0.04	-753.00	2767.00	11000	20231017	-37.82	5650	20240626	21.06	10000	-31.60	20240315	5650	21.06	20240626	11000	-37.82	20231017	5650	21.06	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
112	20240904	100818	57	100.00	KONEX			N	N	N	N		N	6860	120	2	1.78	68330	10	0.11	6610	7000	6610	7750	5730	6740	6833.00	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	529	-9.11	2.48	12	0.00	-753.00	2767.00	11000	20231017	-37.64	5650	20240626	21.42	10000	-31.40	20240315	5650	21.42	20240626	11000	-37.64	20231017	5650	21.42	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
113	20240904	090822	57	100.00	KONEX			N	N	N	N		N	6740	0	3	0.00	0	0	0.00	0	0	0	7750	5730	6740	0.00	0.00	0	0	7153	6946	6773	6566	6393	7050	6670	39	1010	500	4310	10	1	7711315	520	-8.95	2.44	12	0.00	-753.00	2767.00	11000	20231017	-38.73	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11000	-38.73	20231017	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
114	20240903	160807	57	100.00	KONEX			N	N	N	N		N	6740	-240	5	-3.44	60169710	9105	269.06	6710	6980	6600	8020	5940	6980	6608.43	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	520	-8.95	2.44	12	0.12	-753.00	2767.00	11000	20231017	-38.73	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11000	-38.73	20231017	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
115	20240903	150815	57	100.00	KONEX			N	N	N	N		N	6740	-240	5	-3.44	60115790	9097	268.82	6710	6980	6600	8020	5940	6980	6608.31	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	520	-8.95	2.44	12	0.12	-753.00	2767.00	11000	20231017	-38.73	5650	20240626	19.29	10000	-32.60	20240315	5650	19.29	20240626	11000	-38.73	20231017	5650	19.29	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
116	20240903	140816	57	100.00	KONEX			N	N	N	N		N	6800	-180	5	-2.58	59912980	9067	267.94	6710	6980	6600	8020	5940	6980	6607.81	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	524	-9.03	2.46	12	0.12	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
117	20240903	130815	57	100.00	KONEX			N	N	N	N		N	6800	-180	5	-2.58	59912980	9067	267.94	6710	6980	6600	8020	5940	6980	6607.81	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	524	-9.03	2.46	12	0.12	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
118	20240903	120804	57	100.00	KONEX			N	N	N	N		N	6800	-180	5	-2.58	59912980	9067	267.94	6710	6980	6600	8020	5940	6980	6607.81	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	524	-9.03	2.46	12	0.12	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
119	20240903	110804	57	100.00	KONEX			N	N	N	N		N	6800	-180	5	-2.58	59878980	9062	267.79	6710	6980	6600	8020	5940	6980	6607.70	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	524	-9.03	2.46	12	0.12	-753.00	2767.00	11000	20231017	-38.18	5650	20240626	20.35	10000	-32.00	20240315	5650	20.35	20240626	11000	-38.18	20231017	5650	20.35	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
120	20240903	100804	57	100.00	KONEX			N	N	N	N		N	6970	-10	5	-0.14	59219380	8965	264.92	6710	6980	6600	8020	5940	6980	6605.62	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	537	-9.26	2.52	12	0.12	-753.00	2767.00	11000	20231017	-36.64	5650	20240626	23.36	10000	-30.30	20240315	5650	23.36	20240626	11000	-36.64	20231017	5650	23.36	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
121	20240903	090806	57	100.00	KONEX			N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	7773	7376	6963	6566	6153	7170	6360	39	1040	500	4460	10	1	7711315	538	-9.27	2.52	12	0.00	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
122	20240902	160759	57	100.00	KONEX			N	N	N	N		N	6980	-390	5	-5.29	23012970	3384	2169.23	7050	7360	6550	8470	6270	7370	6800.52	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	538	-9.27	2.52	12	0.04	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
123	20240902	150811	57	100.00	KONEX			N	N	N	N		N	6980	-390	5	-5.29	22992030	3381	2167.31	7050	7360	6550	8470	6270	7370	6800.36	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	538	-9.27	2.52	12	0.04	-753.00	2767.00	11000	20231017	-36.55	5650	20240626	23.54	10000	-30.20	20240315	5650	23.54	20240626	11000	-36.55	20231017	5650	23.54	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
124	20240902	140808	57	100.00	KONEX			N	N	N	N		N	7210	-160	5	-2.17	6168410	867	555.77	7050	7360	7010	8470	6270	7370	7114.66	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	556	-9.58	2.61	12	0.01	-753.00	2767.00	11000	20231017	-34.45	5650	20240626	27.61	10000	-27.90	20240315	5650	27.61	20240626	11000	-34.45	20231017	5650	27.61	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
125	20240902	130804	57	100.00	KONEX			N	N	N	N		N	7300	-70	5	-0.95	4727100	667	427.56	7050	7360	7010	8470	6270	7370	7087.11	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	563	-9.69	2.64	12	0.01	-753.00	2767.00	11000	20231017	-33.64	5650	20240626	29.20	10000	-27.00	20240315	5650	29.20	20240626	11000	-33.64	20231017	5650	29.20	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
126	20240902	120808	57	100.00	KONEX			N	N	N	N		N	7300	-70	5	-0.95	4727100	667	427.56	7050	7360	7010	8470	6270	7370	7087.11	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	563	-9.69	2.64	12	0.01	-753.00	2767.00	11000	20231017	-33.64	5650	20240626	29.20	10000	-27.00	20240315	5650	29.20	20240626	11000	-33.64	20231017	5650	29.20	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
127	20240902	110801	57	100.00	KONEX			N	N	N	N		N	7300	-70	5	-0.95	4727100	667	427.56	7050	7360	7010	8470	6270	7370	7087.11	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	563	-9.69	2.64	12	0.01	-753.00	2767.00	11000	20231017	-33.64	5650	20240626	29.20	10000	-27.00	20240315	5650	29.20	20240626	11000	-33.64	20231017	5650	29.20	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
128	20240902	100759	57	100.00	KONEX			N	N	N	N		N	7360	-10	5	-0.14	3515300	501	321.15	7050	7360	7010	8470	6270	7370	7016.57	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	568	-9.77	2.66	12	0.01	-753.00	2767.00	11000	20231017	-33.09	5650	20240626	30.27	10000	-26.40	20240315	5650	30.27	20240626	11000	-33.09	20231017	5650	30.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N
129	20240902	090755	57	100.00	KONEX			N	N	N	N		N	7360	-10	5	-0.14	3515300	501	321.15	7050	7360	7010	8470	6270	7370	7016.57	0.00	0	0	7590	7480	7290	7180	6990	7535	7235	39	1100	500	4710	10	1	7711315	568	-9.77	2.66	12	0.01	-753.00	2767.00	11000	20231017	-33.09	5650	20240626	30.27	10000	-26.40	20240315	5650	30.27	20240626	11000	-33.09	20231017	5650	30.27	20240626	0.00	N	216400	500	38 억		0	N	N	0	N	00	N