KissMeData/289170/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	161121	57	100.00	KONEX			N	N	N	N		N	4545	195	2	4.48	5185830	1225	174.50	4350	4550	4015	5000	3700	4350	4233.33	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	160	-26.42	5.07	12	0.03	-172.00	896.00	7890	20231013	-42.40	2600	20231031	74.81	5500	-17.36	20240820	2610	74.14	20240621	7890	-42.40	20231013	2600	74.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
3	20240930	151136	57	100.00	KONEX			N	N	N	N		N	4550	200	2	4.60	4462600	1045	148.86	4350	4550	4015	5000	3700	4350	4270.43	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	160	-26.45	5.08	12	0.03	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
4	20240930	141137	57	100.00	KONEX			N	N	N	N		N	4550	200	2	4.60	4462600	1045	148.86	4350	4550	4015	5000	3700	4350	4270.43	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	160	-26.45	5.08	12	0.03	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
5	20240930	131129	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	3409700	803	114.39	4350	4550	4015	5000	3700	4350	4246.20	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.02	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
6	20240930	121127	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	3409700	803	114.39	4350	4550	4015	5000	3700	4350	4246.20	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.02	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
7	20240930	111124	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	2401600	552	78.63	4350	4550	4350	5000	3700	4350	4350.72	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.02	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
8	20240930	101123	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
9	20240930	091035	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4663	4506	4208	4051	3753	4357	3902	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
10	20240927	161130	57	100.00	KONEX			N	N	N	N		N	4350	-45	5	-1.02	2922080	702	1526.09	4365	4365	3910	5050	3740	4395	4162.51	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	153	-25.29	4.85	12	0.02	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
11	20240927	151134	57	100.00	KONEX			N	N	N	N		N	4350	-45	5	-1.02	2922080	702	1526.09	4365	4365	3910	5050	3740	4395	4162.51	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	153	-25.29	4.85	12	0.02	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
12	20240927	141143	57	100.00	KONEX			N	N	N	N		N	4365	-30	5	-0.68	1395615	351	763.04	4365	4365	3910	5050	3740	4395	3976.11	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	153	-25.38	4.87	12	0.01	-172.00	896.00	7890	20231013	-44.68	2600	20231031	67.88	5500	-20.64	20240820	2610	67.24	20240621	7890	-44.68	20231013	2600	67.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
13	20240927	131128	57	100.00	KONEX			N	N	N	N		N	4365	-30	5	-0.68	1395615	351	763.04	4365	4365	3910	5050	3740	4395	3976.11	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	153	-25.38	4.87	12	0.01	-172.00	896.00	7890	20231013	-44.68	2600	20231031	67.88	5500	-20.64	20240820	2610	67.24	20240621	7890	-44.68	20231013	2600	67.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
14	20240927	121127	57	100.00	KONEX			N	N	N	N		N	4365	-30	5	-0.68	218250	50	108.70	4365	4365	4365	5050	3740	4395	4365.00	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	153	-25.38	4.87	12	0.00	-172.00	896.00	7890	20231013	-44.68	2600	20231031	67.88	5500	-20.64	20240820	2610	67.24	20240621	7890	-44.68	20231013	2600	67.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
15	20240927	111131	57	100.00	KONEX			N	N	N	N		N	4365	-30	5	-0.68	218250	50	108.70	4365	4365	4365	5050	3740	4395	4365.00	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	153	-25.38	4.87	12	0.00	-172.00	896.00	7890	20231013	-44.68	2600	20231031	67.88	5500	-20.64	20240820	2610	67.24	20240621	7890	-44.68	20231013	2600	67.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
16	20240927	101129	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	154	-25.55	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.30	2600	20231031	69.04	5500	-20.09	20240820	2610	68.39	20240621	7890	-44.30	20231013	2600	69.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
17	20240927	091132	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	5188	4791	4593	4196	3998	4692	4097	18	655	500	2630	5	1	3511509	154	-25.55	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.30	2600	20231031	69.04	5500	-20.09	20240820	2610	68.39	20240621	7890	-44.30	20231013	2600	69.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
18	20240926	161111	57	100.00	KONEX			N	N	N	N		N	4395	45	2	1.03	204880	46	9.83	4990	4990	4395	5000	3700	4350	4453.91	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	154	-25.55	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.30	2600	20231031	69.04	5500	-20.09	20240820	2610	68.39	20240621	7890	-44.30	20231013	2600	69.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
19	20240926	151117	57	100.00	KONEX			N	N	N	N		N	4395	45	2	1.03	204880	46	9.83	4990	4990	4395	5000	3700	4350	4453.91	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	154	-25.55	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.30	2600	20231031	69.04	5500	-20.09	20240820	2610	68.39	20240621	7890	-44.30	20231013	2600	69.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
20	20240926	141124	57	100.00	KONEX			N	N	N	N		N	4400	50	2	1.15	196090	44	9.40	4990	4990	4400	5000	3700	4350	4456.59	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	155	-25.58	4.91	12	0.00	-172.00	896.00	7890	20231013	-44.23	2600	20231031	69.23	5500	-20.00	20240820	2610	68.58	20240621	7890	-44.23	20231013	2600	69.23	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
21	20240926	131121	57	100.00	KONEX			N	N	N	N		N	4500	150	2	3.45	9490	2	0.43	4990	4990	4500	5000	3700	4350	4745.00	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
22	20240926	121124	57	100.00	KONEX			N	N	N	N		N	4500	150	2	3.45	9490	2	0.43	4990	4990	4500	5000	3700	4350	4745.00	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
23	20240926	111122	57	100.00	KONEX			N	N	N	N		N	4500	150	2	3.45	9490	2	0.43	4990	4990	4500	5000	3700	4350	4745.00	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
24	20240926	101126	57	100.00	KONEX			N	N	N	N		N	4500	150	2	3.45	9490	2	0.43	4990	4990	4500	5000	3700	4350	4745.00	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
25	20240926	091122	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4783	4566	4133	3916	3483	4675	4025	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
26	20240925	161107	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	1847635	468	1170.00	4350	4350	3700	5000	3700	4350	3947.94	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.01	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
27	20240925	151118	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	1847635	468	1170.00	4350	4350	3700	5000	3700	4350	3947.94	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.01	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
28	20240925	141120	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	1847635	468	1170.00	4350	4350	3700	5000	3700	4350	3947.94	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.01	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
29	20240925	131111	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	653100	152	380.00	4350	4350	4000	5000	3700	4350	4296.71	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
30	20240925	121119	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	653100	152	380.00	4350	4350	4000	5000	3700	4350	4296.71	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
31	20240925	111116	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	653100	152	380.00	4350	4350	4000	5000	3700	4350	4296.71	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
32	20240925	101113	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	648750	151	377.50	4350	4350	4000	5000	3700	4350	4296.36	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
33	20240925	091124	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4350	4350	4350	4350	4350	4350	4350	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
34	20240924	161109	57	100.00	KONEX			N	N	N	N		N	4350	-200	5	-4.40	174000	40	36.70	4350	4350	4350	5230	3870	4550	4350.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
35	20240924	151111	57	100.00	KONEX			N	N	N	N		N	4350	-200	5	-4.40	174000	40	36.70	4350	4350	4350	5230	3870	4550	4350.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
36	20240924	141100	57	100.00	KONEX			N	N	N	N		N	4350	-200	5	-4.40	174000	40	36.70	4350	4350	4350	5230	3870	4550	4350.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
37	20240924	131110	57	100.00	KONEX			N	N	N	N		N	4350	-200	5	-4.40	130500	30	27.52	4350	4350	4350	5230	3870	4550	4350.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
38	20240924	121103	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
39	20240924	111111	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
40	20240924	101110	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
41	20240924	091113	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	4550	4550	4550	4550	4550	4550	4550	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
42	20240923	161105	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
43	20240923	151108	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
44	20240923	141114	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
45	20240923	131110	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
46	20240923	121111	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
47	20240923	111110	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
48	20240923	101108	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	495950	109	4.47	4550	4550	4550	5230	3870	4550	4550.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
49	20240923	091109	57	100.00	KONEX			N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5230	3870	4550	0.00	0.00	0	0	5050	4800	4440	4190	3830	4620	4010	18	680	500	2730	5	1	3511509	160	-26.45	5.08	12	0.00	-172.00	896.00	7890	20231013	-42.33	2600	20231031	75.00	5500	-17.27	20240820	2610	74.33	20240621	7890	-42.33	20231013	2600	75.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
50	20240913	161014	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2313435	503	38.57	4445	4800	4445	5520	4080	4800	4599.27	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.01	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
51	20240913	151024	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2313435	503	38.57	4445	4800	4445	5520	4080	4800	4599.27	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.01	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
52	20240913	141025	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.00	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
53	20240913	131019	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.00	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
54	20240913	121020	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.00	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
55	20240913	111023	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.00	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
56	20240913	101025	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.00	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
57	20240913	091027	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	6023	5411	4788	4176	3553	5717	4482	18	720	500	2880	5	1	3511509	169	-27.91	5.36	12	0.00	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
58	20240912	161004	57	100.00	KONEX			N	N	N	N		N	4800	-100	5	-2.04	5478425	1304	366.29	4165	5400	4165	5630	4165	4900	4200.79	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	169	-27.91	5.36	12	0.04	-172.00	896.00	7890	20231013	-39.16	2600	20231031	84.62	5500	-12.73	20240820	2610	83.91	20240621	7890	-39.16	20231013	2600	84.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
59	20240912	151018	57	100.00	KONEX			N	N	N	N		N	4500	-400	5	-8.16	5446425	1297	364.33	4165	5400	4165	5630	4165	4900	4199.25	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	158	-26.16	5.02	12	0.04	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
60	20240912	141023	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	1241925	296	83.15	4165	5400	4165	5630	4165	4900	4195.69	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	174	-28.78	5.52	12	0.01	-172.00	896.00	7890	20231013	-37.26	2600	20231031	90.38	5500	-10.00	20240820	2610	89.66	20240621	7890	-37.26	20231013	2600	90.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
61	20240912	131014	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	1241925	296	83.15	4165	5400	4165	5630	4165	4900	4195.69	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	174	-28.78	5.52	12	0.01	-172.00	896.00	7890	20231013	-37.26	2600	20231031	90.38	5500	-10.00	20240820	2610	89.66	20240621	7890	-37.26	20231013	2600	90.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
62	20240912	121013	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	1241925	296	83.15	4165	5400	4165	5630	4165	4900	4195.69	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	174	-28.78	5.52	12	0.01	-172.00	896.00	7890	20231013	-37.26	2600	20231031	90.38	5500	-10.00	20240820	2610	89.66	20240621	7890	-37.26	20231013	2600	90.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
63	20240912	111012	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	1241925	296	83.15	4165	5400	4165	5630	4165	4900	4195.69	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	174	-28.78	5.52	12	0.01	-172.00	896.00	7890	20231013	-37.26	2600	20231031	90.38	5500	-10.00	20240820	2610	89.66	20240621	7890	-37.26	20231013	2600	90.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
64	20240912	101015	57	100.00	KONEX			N	N	N	N		N	4950	50	2	1.02	1241925	296	83.15	4165	5400	4165	5630	4165	4900	4195.69	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	5	1	3511509	174	-28.78	5.52	12	0.01	-172.00	896.00	7890	20231013	-37.26	2600	20231031	90.38	5500	-10.00	20240820	2610	89.66	20240621	7890	-37.26	20231013	2600	90.38	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
65	20240912	091014	57	100.00	KONEX			N	N	N	N		N	5400	500	2	10.20	1192425	286	80.34	4165	5400	4165	5630	4165	4900	4169.32	0.00	0	0	5833	5366	4533	4066	3233	4950	3650	18	730	500	2940	10	1	3511509	190	-31.40	6.03	12	0.01	-172.00	896.00	7890	20231013	-31.56	2600	20231031	107.69	5500	-1.82	20240820	2610	106.90	20240621	7890	-31.56	20231013	2600	107.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
66	20240911	160953	57	100.00	KONEX			N	N	N	N		N	4900	550	2	12.64	1330950	356	487.67	5000	5000	3700	5000	3700	4350	3738.62	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	172	-28.49	5.47	12	0.01	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	7890	-37.90	20231013	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
67	20240911	150959	57	100.00	KONEX			N	N	N	N		N	4900	550	2	12.64	1330950	356	487.67	5000	5000	3700	5000	3700	4350	3738.62	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	172	-28.49	5.47	12	0.01	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	7890	-37.90	20231013	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
68	20240911	141003	57	100.00	KONEX			N	N	N	N		N	4900	550	2	12.64	1330950	356	487.67	5000	5000	3700	5000	3700	4350	3738.62	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	172	-28.49	5.47	12	0.01	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	7890	-37.90	20231013	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
69	20240911	130958	57	100.00	KONEX			N	N	N	N		N	4900	550	2	12.64	1330950	356	487.67	5000	5000	3700	5000	3700	4350	3738.62	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	172	-28.49	5.47	12	0.01	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	7890	-37.90	20231013	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
70	20240911	121002	57	100.00	KONEX			N	N	N	N		N	4900	550	2	12.64	1330950	356	487.67	5000	5000	3700	5000	3700	4350	3738.62	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	172	-28.49	5.47	12	0.01	-172.00	896.00	7890	20231013	-37.90	2600	20231031	88.46	5500	-10.91	20240820	2610	87.74	20240621	7890	-37.90	20231013	2600	88.46	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
71	20240911	110953	57	100.00	KONEX			N	N	N	N		N	3700	-650	4	-14.94	1326050	355	486.30	5000	5000	3700	5000	3700	4350	3735.35	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	130	-21.51	4.13	12	0.01	-172.00	896.00	7890	20231013	-53.11	2600	20231031	42.31	5500	-32.73	20240820	2610	41.76	20240621	7890	-53.11	20231013	2600	42.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
72	20240911	100948	57	100.00	KONEX			N	N	N	N		N	5000	650	1	14.94	5000	1	1.37	5000	5000	5000	5000	3700	4350	5000.00	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	10	1	3511509	176	-29.07	5.58	12	0.00	-172.00	896.00	7890	20231013	-36.63	2600	20231031	92.31	5500	-9.09	20240820	2610	91.57	20240621	7890	-36.63	20231013	2600	92.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
73	20240911	091004	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4940	4645	4090	3795	3240	4367	3517	18	650	500	2610	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
74	20240910	160952	57	100.00	KONEX			N	N	N	N		N	4350	535	2	14.02	290270	73	3.20	4385	4385	3535	4385	3245	3815	3976.30	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
75	20240910	151002	57	100.00	KONEX			N	N	N	N		N	4350	535	2	14.02	290270	73	3.20	4385	4385	3535	4385	3245	3815	3976.30	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
76	20240910	140953	57	100.00	KONEX			N	N	N	N		N	4350	535	2	14.02	290270	73	3.20	4385	4385	3535	4385	3245	3815	3976.30	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
77	20240910	130954	57	100.00	KONEX			N	N	N	N		N	4350	535	2	14.02	290270	73	3.20	4385	4385	3535	4385	3245	3815	3976.30	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
78	20240910	120954	57	100.00	KONEX			N	N	N	N		N	4350	535	2	14.02	290270	73	3.20	4385	4385	3535	4385	3245	3815	3976.30	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	153	-25.29	4.85	12	0.00	-172.00	896.00	7890	20231013	-44.87	2600	20231031	67.31	5500	-20.91	20240820	2610	66.67	20240621	7890	-44.87	20231013	2600	67.31	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
79	20240910	110952	57	100.00	KONEX			N	N	N	N		N	4360	545	2	14.29	278025	70	3.07	4385	4385	3535	4385	3245	3815	3971.79	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	153	-25.35	4.87	12	0.00	-172.00	896.00	7890	20231013	-44.74	2600	20231031	67.69	5500	-20.73	20240820	2610	67.05	20240621	7890	-44.74	20231013	2600	67.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
80	20240910	100956	57	100.00	KONEX			N	N	N	N		N	4385	570	1	14.94	153475	35	1.53	4385	4385	4385	4385	3245	3815	4385.00	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	154	-25.49	4.89	12	0.00	-172.00	896.00	7890	20231013	-44.42	2600	20231031	68.65	5500	-20.27	20240820	2610	68.01	20240621	7890	-44.42	20231013	2600	68.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
81	20240910	090952	57	100.00	KONEX			N	N	N	N		N	3815	0	3	0.00	0	0	0.00	0	0	0	4385	3245	3815	0.00	0.00	0	0	4258	4036	3693	3471	3128	3865	3300	18	570	500	2280	5	1	3511509	134	-22.18	4.26	12	0.00	-172.00	896.00	7890	20231013	-51.65	2600	20231031	46.73	5500	-30.64	20240820	2610	46.17	20240621	7890	-51.65	20231013	2600	46.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
82	20240909	160934	57	100.00	KONEX			N	N	N	N		N	3815	-100	5	-2.55	8437430	2281	526.79	3915	3915	3350	4500	3330	3915	3699.00	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	134	-22.18	4.26	12	0.06	-172.00	896.00	7890	20231013	-51.65	2600	20231031	46.73	5500	-30.64	20240820	2610	46.17	20240621	7890	-51.65	20231013	2600	46.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
83	20240909	150945	57	100.00	KONEX			N	N	N	N		N	3815	-100	5	-2.55	8437430	2281	526.79	3915	3915	3350	4500	3330	3915	3699.00	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	134	-22.18	4.26	12	0.06	-172.00	896.00	7890	20231013	-51.65	2600	20231031	46.73	5500	-30.64	20240820	2610	46.17	20240621	7890	-51.65	20231013	2600	46.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
84	20240909	140946	57	100.00	KONEX			N	N	N	N		N	3825	-90	5	-2.30	6633615	1800	415.70	3915	3915	3350	4500	3330	3915	3685.34	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	134	-22.24	4.27	12	0.05	-172.00	896.00	7890	20231013	-51.52	2600	20231031	47.12	5500	-30.45	20240820	2610	46.55	20240621	7890	-51.52	20231013	2600	47.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
85	20240909	130943	57	100.00	KONEX			N	N	N	N		N	3845	-70	5	-1.79	6595365	1790	413.39	3915	3915	3350	4500	3330	3915	3684.56	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	135	-22.35	4.29	12	0.05	-172.00	896.00	7890	20231013	-51.27	2600	20231031	47.88	5500	-30.09	20240820	2610	47.32	20240621	7890	-51.27	20231013	2600	47.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
86	20240909	120939	57	100.00	KONEX			N	N	N	N		N	3825	-90	5	-2.30	6591520	1789	413.16	3915	3915	3350	4500	3330	3915	3684.47	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	134	-22.24	4.27	12	0.05	-172.00	896.00	7890	20231013	-51.52	2600	20231031	47.12	5500	-30.45	20240820	2610	46.55	20240621	7890	-51.52	20231013	2600	47.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
87	20240909	110941	57	100.00	KONEX			N	N	N	N		N	3845	-70	5	-1.79	6438220	1749	403.93	3915	3915	3350	4500	3330	3915	3681.09	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	135	-22.35	4.29	12	0.05	-172.00	896.00	7890	20231013	-51.27	2600	20231031	47.88	5500	-30.09	20240820	2610	47.32	20240621	7890	-51.27	20231013	2600	47.88	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
88	20240909	100941	57	100.00	KONEX			N	N	N	N		N	3885	-30	5	-0.77	6434375	1748	403.70	3915	3915	3350	4500	3330	3915	3680.99	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	136	-22.59	4.34	12	0.05	-172.00	896.00	7890	20231013	-50.76	2600	20231031	49.42	5500	-29.36	20240820	2610	48.85	20240621	7890	-50.76	20231013	2600	49.42	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
89	20240909	090937	57	100.00	KONEX			N	N	N	N		N	3915	0	3	0.00	505035	129	29.79	3915	3915	3915	4500	3330	3915	3915.00	0.00	0	0	4305	4110	3795	3600	3285	3952	3442	18	585	500	2340	5	1	3511509	137	-22.76	4.37	12	0.00	-172.00	896.00	7890	20231013	-50.38	2600	20231031	50.58	5500	-28.82	20240820	2610	50.00	20240621	7890	-50.38	20231013	2600	50.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
90	20240906	160923	57	100.00	KONEX			N	N	N	N		N	3915	410	2	11.70	1568640	433	35.00	3990	3990	3480	4030	2980	3505	3622.73	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	137	-22.76	4.37	12	0.01	-172.00	896.00	7890	20231013	-50.38	2600	20231031	50.58	5500	-28.82	20240820	2610	50.00	20240621	7890	-50.38	20231013	2600	50.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
91	20240906	150938	57	100.00	KONEX			N	N	N	N		N	3915	410	2	11.70	1568640	433	35.00	3990	3990	3480	4030	2980	3505	3622.73	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	137	-22.76	4.37	12	0.01	-172.00	896.00	7890	20231013	-50.38	2600	20231031	50.58	5500	-28.82	20240820	2610	50.00	20240621	7890	-50.38	20231013	2600	50.58	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
92	20240906	140948	57	100.00	KONEX			N	N	N	N		N	3950	445	2	12.70	472675	122	9.86	3990	3990	3480	4030	2980	3505	3874.39	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	139	-22.97	4.41	12	0.00	-172.00	896.00	7890	20231013	-49.94	2600	20231031	51.92	5500	-28.18	20240820	2610	51.34	20240621	7890	-49.94	20231013	2600	51.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
93	20240906	130940	57	100.00	KONEX			N	N	N	N		N	3950	445	2	12.70	472675	122	9.86	3990	3990	3480	4030	2980	3505	3874.39	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	139	-22.97	4.41	12	0.00	-172.00	896.00	7890	20231013	-49.94	2600	20231031	51.92	5500	-28.18	20240820	2610	51.34	20240621	7890	-49.94	20231013	2600	51.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
94	20240906	120939	57	100.00	KONEX			N	N	N	N		N	3950	445	2	12.70	472675	122	9.86	3990	3990	3480	4030	2980	3505	3874.39	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	139	-22.97	4.41	12	0.00	-172.00	896.00	7890	20231013	-49.94	2600	20231031	51.92	5500	-28.18	20240820	2610	51.34	20240621	7890	-49.94	20231013	2600	51.92	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
95	20240906	110942	57	100.00	KONEX			N	N	N	N		N	3985	480	2	13.69	77675	22	1.78	3990	3990	3480	4030	2980	3505	3530.68	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	140	-23.17	4.45	12	0.00	-172.00	896.00	7890	20231013	-49.49	2600	20231031	53.27	5500	-27.55	20240820	2610	52.68	20240621	7890	-49.49	20231013	2600	53.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
96	20240906	100936	57	100.00	KONEX			N	N	N	N		N	3985	480	2	13.69	77675	22	1.78	3990	3990	3480	4030	2980	3505	3530.68	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	140	-23.17	4.45	12	0.00	-172.00	896.00	7890	20231013	-49.49	2600	20231031	53.27	5500	-27.55	20240820	2610	52.68	20240621	7890	-49.49	20231013	2600	53.27	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
97	20240906	090938	57	100.00	KONEX			N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4030	2980	3505	0.00	0.00	0	0	4125	3815	3660	3350	3195	3737	3272	18	525	500	2100	5	1	3511509	123	-20.38	3.91	12	0.00	-172.00	896.00	7890	20231013	-55.58	2600	20231031	34.81	5500	-36.27	20240820	2610	34.29	20240621	7890	-55.58	20231013	2600	34.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
98	20240905	160922	57	100.00	KONEX			N	N	N	N		N	3505	-5	5	-0.14	4420090	1237	209.31	3970	3970	3505	4035	2985	3510	3573.23	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	123	-20.38	3.91	12	0.04	-172.00	896.00	7890	20231013	-55.58	2600	20231031	34.81	5500	-36.27	20240820	2610	34.29	20240621	7890	-55.58	20231013	2600	34.81	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
99	20240905	150939	57	100.00	KONEX			N	N	N	N		N	3945	435	2	12.39	792415	202	34.18	3970	3970	3920	4035	2985	3510	3922.85	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	139	-22.94	4.40	12	0.01	-172.00	896.00	7890	20231013	-50.00	2600	20231031	51.73	5500	-28.27	20240820	2610	51.15	20240621	7890	-50.00	20231013	2600	51.73	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
100	20240905	140933	57	100.00	KONEX			N	N	N	N		N	3970	460	2	13.11	3970	1	0.17	3970	3970	3970	4035	2985	3510	3970.00	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	139	-23.08	4.43	12	0.00	-172.00	896.00	7890	20231013	-49.68	2600	20231031	52.69	5500	-27.82	20240820	2610	52.11	20240621	7890	-49.68	20231013	2600	52.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
101	20240905	130934	57	100.00	KONEX			N	N	N	N		N	3970	460	2	13.11	3970	1	0.17	3970	3970	3970	4035	2985	3510	3970.00	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	139	-23.08	4.43	12	0.00	-172.00	896.00	7890	20231013	-49.68	2600	20231031	52.69	5500	-27.82	20240820	2610	52.11	20240621	7890	-49.68	20231013	2600	52.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
102	20240905	120934	57	100.00	KONEX			N	N	N	N		N	3510	0	3	0.00	0	0	0.00	0	0	0	4035	2985	3510	0.00	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	123	-20.41	3.92	12	0.00	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	5500	-36.18	20240820	2610	34.48	20240621	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
103	20240905	110931	57	100.00	KONEX			N	N	N	N		N	3510	0	3	0.00	0	0	0.00	0	0	0	4035	2985	3510	0.00	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	123	-20.41	3.92	12	0.00	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	5500	-36.18	20240820	2610	34.48	20240621	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
104	20240905	100931	57	100.00	KONEX			N	N	N	N		N	3510	0	3	0.00	0	0	0.00	0	0	0	4035	2985	3510	0.00	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	123	-20.41	3.92	12	0.00	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	5500	-36.18	20240820	2610	34.48	20240621	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
105	20240905	090938	57	100.00	KONEX			N	N	N	N		N	3510	0	3	0.00	0	0	0.00	0	0	0	4035	2985	3510	0.00	0.00	0	0	4296	3902	3706	3312	3116	3805	3215	18	525	500	2100	5	1	3511509	123	-20.41	3.92	12	0.00	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	5500	-36.18	20240820	2610	34.48	20240621	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
106	20240904	160913	57	100.00	KONEX			N	N	N	N		N	3510	-485	5	-12.14	2108200	591	34.81	4100	4100	3510	4590	3400	3995	3567.17	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	123	-20.41	3.92	12	0.02	-172.00	896.00	7890	20231013	-55.51	2600	20231031	35.00	5500	-36.18	20240820	2610	34.48	20240621	7890	-55.51	20231013	2600	35.00	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
107	20240904	150922	57	100.00	KONEX			N	N	N	N		N	3615	-380	5	-9.51	353200	91	5.36	4100	4100	3615	4590	3400	3995	3881.32	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	127	-21.02	4.03	12	0.00	-172.00	896.00	7890	20231013	-54.18	2600	20231031	39.04	5500	-34.27	20240820	2610	38.51	20240621	7890	-54.18	20231013	2600	39.04	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
108	20240904	140925	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	159900	39	2.30	4100	4100	4100	4590	3400	3995	4100.00	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	144	-23.84	4.58	12	0.00	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
109	20240904	130922	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	159900	39	2.30	4100	4100	4100	4590	3400	3995	4100.00	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	144	-23.84	4.58	12	0.00	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
110	20240904	120919	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	159900	39	2.30	4100	4100	4100	4590	3400	3995	4100.00	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	144	-23.84	4.58	12	0.00	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
111	20240904	110916	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	159900	39	2.30	4100	4100	4100	4590	3400	3995	4100.00	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	144	-23.84	4.58	12	0.00	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
112	20240904	100919	57	100.00	KONEX			N	N	N	N		N	4100	105	2	2.63	159900	39	2.30	4100	4100	4100	4590	3400	3995	4100.00	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	144	-23.84	4.58	12	0.00	-172.00	896.00	7890	20231013	-48.04	2600	20231031	57.69	5500	-25.45	20240820	2610	57.09	20240621	7890	-48.04	20231013	2600	57.69	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
113	20240904	090923	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4288	4141	4068	3921	3848	4105	3885	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
114	20240903	160906	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	6785875	1698	44.21	4215	4215	3995	4590	3400	3995	3996.39	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.05	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
115	20240903	150915	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	5986875	1498	39.00	4215	4215	3995	4590	3400	3995	3996.58	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.04	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
116	20240903	140916	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	3390125	848	22.08	4215	4215	3995	4590	3400	3995	3997.79	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.02	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
117	20240903	130917	57	100.00	KONEX			N	N	N	N		N	4200	205	2	5.13	1848055	462	12.03	4215	4215	3995	4590	3400	3995	4000.12	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	147	-24.42	4.69	12	0.01	-172.00	896.00	7890	20231013	-46.77	2600	20231031	61.54	5500	-23.64	20240820	2610	60.92	20240621	7890	-46.77	20231013	2600	61.54	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
118	20240903	120904	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	48210	12	0.31	4215	4215	3995	4590	3400	3995	4017.50	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
119	20240903	110904	57	100.00	KONEX			N	N	N	N		N	4215	220	2	5.51	4215	1	0.03	4215	4215	4215	4590	3400	3995	4215.00	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	148	-24.51	4.70	12	0.00	-172.00	896.00	7890	20231013	-46.58	2600	20231031	62.12	5500	-23.36	20240820	2610	61.49	20240621	7890	-46.58	20231013	2600	62.12	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
120	20240903	100903	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
121	20240903	090906	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4931	4462	4031	3562	3131	4247	3347	18	595	500	2390	5	1	3511509	140	-23.23	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
122	20240902	160857	57	100.00	KONEX			N	N	N	N		N	3995	-105	5	-2.56	14674095	3841	465.01	4000	4500	3600	4715	3485	4100	3820.38	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	140	-23.23	4.46	12	0.11	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
123	20240902	150910	57	100.00	KONEX			N	N	N	N		N	3995	-105	5	-2.56	14674095	3841	465.01	4000	4500	3600	4715	3485	4100	3820.38	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	140	-23.23	4.46	12	0.11	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
124	20240902	140908	57	100.00	KONEX			N	N	N	N		N	3995	-105	5	-2.56	8809400	2372	287.17	4000	4500	3600	4715	3485	4100	3713.91	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	140	-23.23	4.46	12	0.07	-172.00	896.00	7890	20231013	-49.37	2600	20231031	53.65	5500	-27.36	20240820	2610	53.07	20240621	7890	-49.37	20231013	2600	53.65	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
125	20240902	130904	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	1496415	368	44.55	4000	4500	3890	4715	3485	4100	4066.35	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	140	-23.26	4.46	12	0.01	-172.00	896.00	7890	20231013	-49.30	2600	20231031	53.85	5500	-27.27	20240820	2610	53.26	20240621	7890	-49.30	20231013	2600	53.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
126	20240902	120907	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	1496415	368	44.55	4000	4500	3890	4715	3485	4100	4066.35	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	140	-23.26	4.46	12	0.01	-172.00	896.00	7890	20231013	-49.30	2600	20231031	53.85	5500	-27.27	20240820	2610	53.26	20240621	7890	-49.30	20231013	2600	53.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
127	20240902	110858	57	100.00	KONEX			N	N	N	N		N	3890	-210	5	-5.12	1092415	267	32.32	4000	4500	3890	4715	3485	4100	4091.44	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	137	-22.62	4.34	12	0.01	-172.00	896.00	7890	20231013	-50.70	2600	20231031	49.62	5500	-29.27	20240820	2610	49.04	20240621	7890	-50.70	20231013	2600	49.62	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
128	20240902	100858	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	577915	136	16.46	4000	4500	3995	4715	3485	4100	4249.38	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	140	-23.26	4.46	12	0.00	-172.00	896.00	7890	20231013	-49.30	2600	20231031	53.85	5500	-27.27	20240820	2610	53.26	20240621	7890	-49.30	20231013	2600	53.85	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N
129	20240902	090852	57	100.00	KONEX			N	N	N	N		N	4500	400	2	9.76	44500	11	1.33	4000	4500	4000	4715	3485	4100	4045.45	0.00	0	0	4200	4150	4095	4045	3990	4122	4017	18	615	500	2460	5	1	3511509	158	-26.16	5.02	12	0.00	-172.00	896.00	7890	20231013	-42.97	2600	20231031	73.08	5500	-18.18	20240820	2610	72.41	20240621	7890	-42.97	20231013	2600	73.08	20231031	0.00	N	289170	500	17 억		0	N	N	0	N	00	N