KissMeData/169670/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	160916	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
3	20240930	150927	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
4	20240930	140926	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
5	20240930	130922	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
6	20240930	120919	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
7	20240930	110917	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
8	20240930	100916	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
9	20240930	090839	57	100.00	KONEX			N	N	N	N		N	12000	20	2	0.17	297820	25	36.23	11880	12000	11880	13770	10190	11980	11912.80	0.00	0	0	13840	12910	12070	11140	10300	12490	10720	18	1790	500	7420	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
10	20240927	160925	57	100.00	KONEX			N	N	N	N		N	11980	380	2	3.28	818610	69	7.88	12000	13000	11230	13340	9860	11600	11863.91	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	344	-1497.50	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.51	8380	20231102	42.96	17750	-32.51	20240314	8800	36.14	20240102	17750	-32.51	20240314	8380	42.96	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
11	20240927	150925	57	100.00	KONEX			N	N	N	N		N	11980	380	2	3.28	818610	69	7.88	12000	13000	11230	13340	9860	11600	11863.91	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	344	-1497.50	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.51	8380	20231102	42.96	17750	-32.51	20240314	8800	36.14	20240102	17750	-32.51	20240314	8380	42.96	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
12	20240927	140933	57	100.00	KONEX			N	N	N	N		N	11230	-370	5	-3.19	519750	44	5.02	12000	13000	11230	13340	9860	11600	11812.50	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	322	-1403.75	2.28	12	0.00	-8.00	4918.00	17750	20240314	-36.73	8380	20231102	34.01	17750	-36.73	20240314	8800	27.61	20240102	17750	-36.73	20240314	8380	34.01	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
13	20240927	130926	57	100.00	KONEX			N	N	N	N		N	12000	400	2	3.45	216000	17	1.94	12000	13000	12000	13340	9860	11600	12705.88	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
14	20240927	120920	57	100.00	KONEX			N	N	N	N		N	12000	400	2	3.45	216000	17	1.94	12000	13000	12000	13340	9860	11600	12705.88	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
15	20240927	110924	57	100.00	KONEX			N	N	N	N		N	12000	400	2	3.45	216000	17	1.94	12000	13000	12000	13340	9860	11600	12705.88	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
16	20240927	100922	57	100.00	KONEX			N	N	N	N		N	12000	400	2	3.45	216000	17	1.94	12000	13000	12000	13340	9860	11600	12705.88	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
17	20240927	090925	57	100.00	KONEX			N	N	N	N		N	13000	1400	2	12.07	191500	15	1.71	12000	13000	12000	13340	9860	11600	12766.67	0.00	0	0	12073	11836	11443	11206	10813	11640	11010	18	1740	500	7190	10	1	2868401	373	-1625.00	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.76	8380	20231102	55.13	17750	-26.76	20240314	8800	47.73	20240102	17750	-26.76	20240314	8380	55.13	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
18	20240926	160907	57	100.00	KONEX			N	N	N	N		N	11600	-350	5	-2.93	10140400	876	81.79	11680	11680	11050	13740	10160	11950	11575.80	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	333	-1450.00	2.36	12	0.03	-8.00	4918.00	17750	20240314	-34.65	8380	20231102	38.42	17750	-34.65	20240314	8800	31.82	20240102	17750	-34.65	20240314	8380	38.42	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
19	20240926	150911	57	100.00	KONEX			N	N	N	N		N	11600	-350	5	-2.93	9212400	796	74.32	11680	11680	11050	13740	10160	11950	11573.37	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	333	-1450.00	2.36	12	0.03	-8.00	4918.00	17750	20240314	-34.65	8380	20231102	38.42	17750	-34.65	20240314	8800	31.82	20240102	17750	-34.65	20240314	8380	38.42	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
20	20240926	140917	57	100.00	KONEX			N	N	N	N		N	11600	-350	5	-2.93	2196780	189	17.65	11680	11680	11050	13740	10160	11950	11623.17	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	333	-1450.00	2.36	12	0.01	-8.00	4918.00	17750	20240314	-34.65	8380	20231102	38.42	17750	-34.65	20240314	8800	31.82	20240102	17750	-34.65	20240314	8380	38.42	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
21	20240926	130916	57	100.00	KONEX			N	N	N	N		N	11600	-350	5	-2.93	2196780	189	17.65	11680	11680	11050	13740	10160	11950	11623.17	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	333	-1450.00	2.36	12	0.01	-8.00	4918.00	17750	20240314	-34.65	8380	20231102	38.42	17750	-34.65	20240314	8800	31.82	20240102	17750	-34.65	20240314	8380	38.42	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
22	20240926	120918	57	100.00	KONEX			N	N	N	N		N	11670	-280	5	-2.34	1384180	119	11.11	11680	11680	11050	13740	10160	11950	11631.76	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	335	-1458.75	2.37	12	0.00	-8.00	4918.00	17750	20240314	-34.25	8380	20231102	39.26	17750	-34.25	20240314	8800	32.61	20240102	17750	-34.25	20240314	8380	39.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
23	20240926	110918	57	100.00	KONEX			N	N	N	N		N	11670	-280	5	-2.34	1384180	119	11.11	11680	11680	11050	13740	10160	11950	11631.76	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	335	-1458.75	2.37	12	0.00	-8.00	4918.00	17750	20240314	-34.25	8380	20231102	39.26	17750	-34.25	20240314	8800	32.61	20240102	17750	-34.25	20240314	8380	39.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
24	20240926	100919	57	100.00	KONEX			N	N	N	N		N	11680	-270	5	-2.26	1302490	112	10.46	11680	11680	11050	13740	10160	11950	11629.38	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	335	-1460.00	2.37	12	0.00	-8.00	4918.00	17750	20240314	-34.20	8380	20231102	39.38	17750	-34.20	20240314	8800	32.73	20240102	17750	-34.20	20240314	8380	39.38	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
25	20240926	090916	57	100.00	KONEX			N	N	N	N		N	11950	0	3	0.00	0	0	0.00	0	0	0	13740	10160	11950	0.00	0.00	0	0	12516	12232	11816	11532	11116	12375	11675	18	1790	500	7400	10	1	2868401	343	-1493.75	2.43	12	0.00	-8.00	4918.00	17750	20240314	-32.68	8380	20231102	42.60	17750	-32.68	20240314	8800	35.80	20240102	17750	-32.68	20240314	8380	42.60	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
26	20240925	160906	57	100.00	KONEX			N	N	N	N		N	11950	50	2	0.42	12299890	1071	29.55	11420	12100	11400	13680	10120	11900	11484.49	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	343	-1493.75	2.43	12	0.04	-8.00	4918.00	17750	20240314	-32.68	8380	20231102	42.60	17750	-32.68	20240314	8800	35.80	20240102	17750	-32.68	20240314	8380	42.60	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
27	20240925	150913	57	100.00	KONEX			N	N	N	N		N	11950	50	2	0.42	12299890	1071	29.55	11420	12100	11400	13680	10120	11900	11484.49	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	343	-1493.75	2.43	12	0.04	-8.00	4918.00	17750	20240314	-32.68	8380	20231102	42.60	17750	-32.68	20240314	8800	35.80	20240102	17750	-32.68	20240314	8380	42.60	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
28	20240925	140915	57	100.00	KONEX			N	N	N	N		N	12090	190	2	1.60	1078480	94	2.59	11420	12100	11420	13680	10120	11900	11473.19	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
29	20240925	130914	57	100.00	KONEX			N	N	N	N		N	12090	190	2	1.60	1078480	94	2.59	11420	12100	11420	13680	10120	11900	11473.19	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
30	20240925	120915	57	100.00	KONEX			N	N	N	N		N	12090	190	2	1.60	1078480	94	2.59	11420	12100	11420	13680	10120	11900	11473.19	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
31	20240925	110910	57	100.00	KONEX			N	N	N	N		N	12090	190	2	1.60	1078480	94	2.59	11420	12100	11420	13680	10120	11900	11473.19	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
32	20240925	100907	57	100.00	KONEX			N	N	N	N		N	12090	190	2	1.60	1078480	94	2.59	11420	12100	11420	13680	10120	11900	11473.19	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
33	20240925	090917	57	100.00	KONEX			N	N	N	N		N	11420	-480	5	-4.03	22840	2	0.06	11420	11420	11420	13680	10120	11900	11420.00	0.00	0	0	12693	12296	11803	11406	10913	12495	11605	18	1780	500	7370	10	1	2868401	328	-1427.50	2.32	12	0.00	-8.00	4918.00	17750	20240314	-35.66	8380	20231102	36.28	17750	-35.66	20240314	8800	29.77	20240102	17750	-35.66	20240314	8380	36.28	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
34	20240924	160906	57	100.00	KONEX			N	N	N	N		N	11900	-190	5	-1.57	41752260	3624	3855.32	11500	12200	11310	13900	10280	12090	11521.04	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	341	-1487.50	2.42	12	0.13	-8.00	4918.00	17750	20240314	-32.96	8380	20231102	42.00	17750	-32.96	20240314	8800	35.23	20240102	17750	-32.96	20240314	8380	42.00	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
35	20240924	150908	57	100.00	KONEX			N	N	N	N		N	11900	-190	5	-1.57	41740360	3623	3854.26	11500	12200	11310	13900	10280	12090	11520.94	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	341	-1487.50	2.42	12	0.13	-8.00	4918.00	17750	20240314	-32.96	8380	20231102	42.00	17750	-32.96	20240314	8800	35.23	20240102	17750	-32.96	20240314	8380	42.00	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
36	20240924	140857	57	100.00	KONEX			N	N	N	N		N	11540	-550	5	-4.55	32743040	2858	3040.43	11500	12200	11310	13900	10280	12090	11456.63	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	331	-1442.50	2.35	12	0.10	-8.00	4918.00	17750	20240314	-34.99	8380	20231102	37.71	17750	-34.99	20240314	8800	31.14	20240102	17750	-34.99	20240314	8380	37.71	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
37	20240924	130907	57	100.00	KONEX			N	N	N	N		N	11310	-780	5	-6.45	23624840	2068	2200.00	11500	12200	11310	13900	10280	12090	11424.00	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	324	-1413.75	2.30	12	0.07	-8.00	4918.00	17750	20240314	-36.28	8380	20231102	34.96	17750	-36.28	20240314	8800	28.52	20240102	17750	-36.28	20240314	8380	34.96	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
38	20240924	120859	57	100.00	KONEX			N	N	N	N		N	11450	-640	5	-5.29	16379830	1433	1524.47	11500	12200	11400	13900	10280	12090	11430.45	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	328	-1431.25	2.33	12	0.05	-8.00	4918.00	17750	20240314	-35.49	8380	20231102	36.63	17750	-35.49	20240314	8800	30.11	20240102	17750	-35.49	20240314	8380	36.63	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
39	20240924	110907	57	100.00	KONEX			N	N	N	N		N	11450	-640	5	-5.29	16368380	1432	1523.40	11500	12200	11400	13900	10280	12090	11430.43	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	328	-1431.25	2.33	12	0.05	-8.00	4918.00	17750	20240314	-35.49	8380	20231102	36.63	17750	-35.49	20240314	8800	30.11	20240102	17750	-35.49	20240314	8380	36.63	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
40	20240924	100907	57	100.00	KONEX			N	N	N	N		N	11890	-200	5	-1.65	15720610	1377	1464.89	11500	12200	11400	13900	10280	12090	11416.56	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	341	-1486.25	2.42	12	0.05	-8.00	4918.00	17750	20240314	-33.01	8380	20231102	41.89	17750	-33.01	20240314	8800	35.11	20240102	17750	-33.01	20240314	8380	41.89	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
41	20240924	090909	57	100.00	KONEX			N	N	N	N		N	12200	110	2	0.91	48100	4	4.26	11500	12200	11500	13900	10280	12090	12025.00	0.00	0	0	12470	12280	12000	11810	11530	12375	11905	18	1810	500	7490	10	1	2868401	350	-1525.00	2.48	12	0.00	-8.00	4918.00	17750	20240314	-31.27	8380	20231102	45.58	17750	-31.27	20240314	8800	38.64	20240102	17750	-31.27	20240314	8380	45.58	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
42	20240923	160903	57	100.00	KONEX			N	N	N	N		N	12090	-140	5	-1.14	1138010	94	3.81	12000	12190	11720	14060	10400	12230	12106.49	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
43	20240923	150906	57	100.00	KONEX			N	N	N	N		N	12090	-140	5	-1.14	1138010	94	3.81	12000	12190	11720	14060	10400	12230	12106.49	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
44	20240923	140910	57	100.00	KONEX			N	N	N	N		N	12090	-140	5	-1.14	1077550	89	3.61	12000	12190	11720	14060	10400	12230	12107.30	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	347	-1511.25	2.46	12	0.00	-8.00	4918.00	17750	20240314	-31.89	8380	20231102	44.27	17750	-31.89	20240314	8800	37.39	20240102	17750	-31.89	20240314	8380	44.27	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
45	20240923	130906	57	100.00	KONEX			N	N	N	N		N	12170	-60	5	-0.49	1041640	86	3.48	12000	12190	12000	14060	10400	12230	12112.09	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	349	-1521.25	2.47	12	0.00	-8.00	4918.00	17750	20240314	-31.44	8380	20231102	45.23	17750	-31.44	20240314	8800	38.30	20240102	17750	-31.44	20240314	8380	45.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
46	20240923	120906	57	100.00	KONEX			N	N	N	N		N	12170	-60	5	-0.49	1041640	86	3.48	12000	12190	12000	14060	10400	12230	12112.09	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	349	-1521.25	2.47	12	0.00	-8.00	4918.00	17750	20240314	-31.44	8380	20231102	45.23	17750	-31.44	20240314	8800	38.30	20240102	17750	-31.44	20240314	8380	45.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
47	20240923	110907	57	100.00	KONEX			N	N	N	N		N	12170	-60	5	-0.49	1041640	86	3.48	12000	12190	12000	14060	10400	12230	12112.09	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	349	-1521.25	2.47	12	0.00	-8.00	4918.00	17750	20240314	-31.44	8380	20231102	45.23	17750	-31.44	20240314	8800	38.30	20240102	17750	-31.44	20240314	8380	45.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
48	20240923	100905	57	100.00	KONEX			N	N	N	N		N	12190	-40	5	-0.33	420950	35	1.42	12000	12190	12000	14060	10400	12230	12027.14	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	350	-1523.75	2.48	12	0.00	-8.00	4918.00	17750	20240314	-31.32	8380	20231102	45.47	17750	-31.32	20240314	8800	38.52	20240102	17750	-31.32	20240314	8380	45.47	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
49	20240923	090905	57	100.00	KONEX			N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	14060	10400	12230	0.00	0.00	0	0	12976	12602	12076	11702	11176	12340	11440	18	1830	500	7580	10	1	2868401	351	-1528.75	2.49	12	0.00	-8.00	4918.00	17750	20240314	-31.10	8380	20231102	45.94	17750	-31.10	20240314	8800	38.98	20240102	17750	-31.10	20240314	8380	45.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
50	20240913	160822	57	100.00	KONEX			N	N	N	N		N	11220	30	2	0.27	8157150	742	123.46	11500	12000	10770	12860	9520	11190	10993.46	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	322	-1402.50	2.28	12	0.03	-8.00	4918.00	17750	20240314	-36.79	8380	20231102	33.89	17750	-36.79	20240314	8800	27.50	20240102	17750	-36.79	20240314	8380	33.89	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
51	20240913	150829	57	100.00	KONEX			N	N	N	N		N	11220	30	2	0.27	7518110	685	113.98	11500	12000	10770	12860	9520	11190	10975.34	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	322	-1402.50	2.28	12	0.02	-8.00	4918.00	17750	20240314	-36.79	8380	20231102	33.89	17750	-36.79	20240314	8800	27.50	20240102	17750	-36.79	20240314	8380	33.89	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
52	20240913	140831	57	100.00	KONEX			N	N	N	N		N	10800	-390	5	-3.49	3088520	284	47.25	11500	12000	10770	12860	9520	11190	10875.07	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	310	-1350.00	2.20	12	0.01	-8.00	4918.00	17750	20240314	-39.15	8380	20231102	28.88	17750	-39.15	20240314	8800	22.73	20240102	17750	-39.15	20240314	8380	28.88	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
53	20240913	130826	57	100.00	KONEX			N	N	N	N		N	11500	310	2	2.77	150000	13	2.16	11500	12000	11500	12860	9520	11190	11538.46	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	330	-1437.50	2.34	12	0.00	-8.00	4918.00	17750	20240314	-35.21	8380	20231102	37.23	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	8380	37.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
54	20240913	120827	57	100.00	KONEX			N	N	N	N		N	11500	310	2	2.77	138500	12	2.00	11500	12000	11500	12860	9520	11190	11541.67	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	330	-1437.50	2.34	12	0.00	-8.00	4918.00	17750	20240314	-35.21	8380	20231102	37.23	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	8380	37.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
55	20240913	110828	57	100.00	KONEX			N	N	N	N		N	11500	310	2	2.77	127000	11	1.83	11500	12000	11500	12860	9520	11190	11545.45	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	330	-1437.50	2.34	12	0.00	-8.00	4918.00	17750	20240314	-35.21	8380	20231102	37.23	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	8380	37.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
56	20240913	100831	57	100.00	KONEX			N	N	N	N		N	11500	310	2	2.77	127000	11	1.83	11500	12000	11500	12860	9520	11190	11545.45	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	330	-1437.50	2.34	12	0.00	-8.00	4918.00	17750	20240314	-35.21	8380	20231102	37.23	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	8380	37.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
57	20240913	090834	57	100.00	KONEX			N	N	N	N		N	11500	310	2	2.77	11500	1	0.17	11500	11500	11500	12860	9520	11190	11500.00	0.00	0	0	11236	11212	11176	11152	11116	11225	11165	18	1670	500	6930	10	1	2868401	330	-1437.50	2.34	12	0.00	-8.00	4918.00	17750	20240314	-35.21	8380	20231102	37.23	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	8380	37.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
58	20240912	160813	57	100.00	KONEX			N	N	N	N		N	11190	40	2	0.36	6709720	601	75.41	11150	11200	11140	12820	9480	11150	11164.26	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	321	-1398.75	2.28	12	0.02	-8.00	4918.00	17750	20240314	-36.96	8380	20231102	33.53	17750	-36.96	20240314	8800	27.16	20240102	17750	-36.96	20240314	8380	33.53	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
59	20240912	150827	57	100.00	KONEX			N	N	N	N		N	11200	50	2	0.45	6687340	599	75.16	11150	11200	11140	12820	9480	11150	11164.17	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	321	-1400.00	2.28	12	0.02	-8.00	4918.00	17750	20240314	-36.90	8380	20231102	33.65	17750	-36.90	20240314	8800	27.27	20240102	17750	-36.90	20240314	8380	33.65	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
60	20240912	140830	57	100.00	KONEX			N	N	N	N		N	11190	40	2	0.36	4526660	406	50.94	11150	11200	11140	12820	9480	11150	11149.41	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	321	-1398.75	2.28	12	0.01	-8.00	4918.00	17750	20240314	-36.96	8380	20231102	33.53	17750	-36.96	20240314	8800	27.16	20240102	17750	-36.96	20240314	8380	33.53	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
61	20240912	130822	57	100.00	KONEX			N	N	N	N		N	11200	50	2	0.45	4190960	376	47.18	11150	11200	11140	12820	9480	11150	11146.17	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	321	-1400.00	2.28	12	0.01	-8.00	4918.00	17750	20240314	-36.90	8380	20231102	33.65	17750	-36.90	20240314	8800	27.27	20240102	17750	-36.90	20240314	8380	33.65	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
62	20240912	120822	57	100.00	KONEX			N	N	N	N		N	11140	-10	5	-0.09	2106220	189	23.71	11150	11200	11140	12820	9480	11150	11144.02	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	320	-1392.50	2.27	12	0.01	-8.00	4918.00	17750	20240314	-37.24	8380	20231102	32.94	17750	-37.24	20240314	8800	26.59	20240102	17750	-37.24	20240314	8380	32.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
63	20240912	110821	57	100.00	KONEX			N	N	N	N		N	11140	-10	5	-0.09	1359840	122	15.31	11150	11200	11140	12820	9480	11150	11146.23	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	320	-1392.50	2.27	12	0.00	-8.00	4918.00	17750	20240314	-37.24	8380	20231102	32.94	17750	-37.24	20240314	8800	26.59	20240102	17750	-37.24	20240314	8380	32.94	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
64	20240912	100823	57	100.00	KONEX			N	N	N	N		N	11150	0	3	0.00	201000	18	2.26	11150	11200	11150	12820	9480	11150	11166.67	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	320	-1393.75	2.27	12	0.00	-8.00	4918.00	17750	20240314	-37.18	8380	20231102	33.05	17750	-37.18	20240314	8800	26.70	20240102	17750	-37.18	20240314	8380	33.05	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
65	20240912	090823	57	100.00	KONEX			N	N	N	N		N	11150	0	3	0.00	0	0	0.00	0	0	0	12820	9480	11150	0.00	0.00	0	0	11716	11432	11216	10932	10716	11325	10825	18	1670	500	6910	10	1	2868401	320	-1393.75	2.27	12	0.00	-8.00	4918.00	17750	20240314	-37.18	8380	20231102	33.05	17750	-37.18	20240314	8800	26.70	20240102	17750	-37.18	20240314	8380	33.05	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
66	20240911	160804	57	100.00	KONEX			N	N	N	N		N	11150	-460	5	-3.96	8859110	797	66.20	11500	11500	11000	13350	9870	11610	11115.57	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	320	-1393.75	2.27	12	0.03	-8.00	4918.00	17750	20240314	-37.18	8380	20231102	33.05	17750	-37.18	20240314	8800	26.70	20240102	17750	-37.18	20240314	8380	33.05	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
67	20240911	150811	57	100.00	KONEX			N	N	N	N		N	11190	-420	5	-3.62	8847960	796	66.11	11500	11500	11000	13350	9870	11610	11115.53	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	321	-1398.75	2.28	12	0.03	-8.00	4918.00	17750	20240314	-36.96	8380	20231102	33.53	17750	-36.96	20240314	8800	27.16	20240102	17750	-36.96	20240314	8380	33.53	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
68	20240911	140813	57	100.00	KONEX			N	N	N	N		N	11000	-610	5	-5.25	6556510	592	49.17	11500	11500	11000	13350	9870	11610	11075.19	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	316	-1375.00	2.24	12	0.02	-8.00	4918.00	17750	20240314	-38.03	8380	20231102	31.26	17750	-38.03	20240314	8800	25.00	20240102	17750	-38.03	20240314	8380	31.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
69	20240911	130808	57	100.00	KONEX			N	N	N	N		N	11290	-320	5	-2.76	1022690	91	7.56	11500	11500	11000	13350	9870	11610	11238.35	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	324	-1411.25	2.30	12	0.00	-8.00	4918.00	17750	20240314	-36.39	8380	20231102	34.73	17750	-36.39	20240314	8800	28.30	20240102	17750	-36.39	20240314	8380	34.73	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
70	20240911	120814	57	100.00	KONEX			N	N	N	N		N	11070	-540	5	-4.65	1011400	90	7.48	11500	11500	11000	13350	9870	11610	11237.78	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	318	-1383.75	2.25	12	0.00	-8.00	4918.00	17750	20240314	-37.63	8380	20231102	32.10	17750	-37.63	20240314	8800	25.80	20240102	17750	-37.63	20240314	8380	32.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
71	20240911	110803	57	100.00	KONEX			N	N	N	N		N	11350	-260	5	-2.24	978190	87	7.23	11500	11500	11000	13350	9870	11610	11243.56	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	326	-1418.75	2.31	12	0.00	-8.00	4918.00	17750	20240314	-36.06	8380	20231102	35.44	17750	-36.06	20240314	8800	28.98	20240102	17750	-36.06	20240314	8380	35.44	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
72	20240911	100801	57	100.00	KONEX			N	N	N	N		N	11060	-550	5	-4.74	705600	63	5.23	11500	11500	11000	13350	9870	11610	11200.00	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	317	-1382.50	2.25	12	0.00	-8.00	4918.00	17750	20240314	-37.69	8380	20231102	31.98	17750	-37.69	20240314	8800	25.68	20240102	17750	-37.69	20240314	8380	31.98	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
73	20240911	090816	57	100.00	KONEX			N	N	N	N		N	11000	-610	5	-5.25	193170	17	1.41	11500	11500	11000	13350	9870	11610	11362.94	0.00	0	0	11990	11800	11550	11360	11110	11675	11235	18	1740	500	7190	10	1	2868401	316	-1375.00	2.24	12	0.00	-8.00	4918.00	17750	20240314	-38.03	8380	20231102	31.26	17750	-38.03	20240314	8800	25.00	20240102	17750	-38.03	20240314	8380	31.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
74	20240910	160805	57	100.00	KONEX			N	N	N	N		N	11610	-130	5	-1.11	13725760	1204	178.90	11740	11740	11300	13500	9980	11740	11400.13	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	333	-1451.25	2.36	12	0.04	-8.00	4918.00	17750	20240314	-34.59	8380	20231102	38.54	17750	-34.59	20240314	8800	31.93	20240102	17750	-34.59	20240314	8380	38.54	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
75	20240910	150813	57	100.00	KONEX			N	N	N	N		N	11700	-40	5	-0.34	11879770	1045	155.27	11740	11740	11300	13500	9980	11740	11368.20	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	336	-1462.50	2.38	12	0.04	-8.00	4918.00	17750	20240314	-34.08	8380	20231102	39.62	17750	-34.08	20240314	8800	32.95	20240102	17750	-34.08	20240314	8380	39.62	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
76	20240910	140807	57	100.00	KONEX			N	N	N	N		N	11700	-40	5	-0.34	11879770	1045	155.27	11740	11740	11300	13500	9980	11740	11368.20	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	336	-1462.50	2.38	12	0.04	-8.00	4918.00	17750	20240314	-34.08	8380	20231102	39.62	17750	-34.08	20240314	8800	32.95	20240102	17750	-34.08	20240314	8380	39.62	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
77	20240910	130805	57	100.00	KONEX			N	N	N	N		N	11500	-240	5	-2.04	1597230	138	20.51	11740	11740	11410	13500	9980	11740	11574.13	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	330	-1437.50	2.34	12	0.00	-8.00	4918.00	17750	20240314	-35.21	8380	20231102	37.23	17750	-35.21	20240314	8800	30.68	20240102	17750	-35.21	20240314	8380	37.23	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
78	20240910	120805	57	100.00	KONEX			N	N	N	N		N	11740	0	3	0.00	516230	44	6.54	11740	11740	11410	13500	9980	11740	11732.50	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	337	-1467.50	2.39	12	0.00	-8.00	4918.00	17750	20240314	-33.86	8380	20231102	40.10	17750	-33.86	20240314	8800	33.41	20240102	17750	-33.86	20240314	8380	40.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
79	20240910	110804	57	100.00	KONEX			N	N	N	N		N	11740	0	3	0.00	516230	44	6.54	11740	11740	11410	13500	9980	11740	11732.50	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	337	-1467.50	2.39	12	0.00	-8.00	4918.00	17750	20240314	-33.86	8380	20231102	40.10	17750	-33.86	20240314	8800	33.41	20240102	17750	-33.86	20240314	8380	40.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
80	20240910	100808	57	100.00	KONEX			N	N	N	N		N	11740	0	3	0.00	199250	17	2.53	11740	11740	11410	13500	9980	11740	11720.59	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	337	-1467.50	2.39	12	0.00	-8.00	4918.00	17750	20240314	-33.86	8380	20231102	40.10	17750	-33.86	20240314	8800	33.41	20240102	17750	-33.86	20240314	8380	40.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
81	20240910	090805	57	100.00	KONEX			N	N	N	N		N	11740	0	3	0.00	0	0	0.00	0	0	0	13500	9980	11740	0.00	0.00	0	0	12566	12152	11586	11172	10606	11870	10890	18	1760	500	7270	10	1	2868401	337	-1467.50	2.39	12	0.00	-8.00	4918.00	17750	20240314	-33.86	8380	20231102	40.10	17750	-33.86	20240314	8800	33.41	20240102	17750	-33.86	20240314	8380	40.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
82	20240909	160750	57	100.00	KONEX			N	N	N	N		N	11740	-100	5	-0.84	7744220	673	211.64	12000	12000	11020	13610	10070	11840	11507.01	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	337	-1467.50	2.39	12	0.02	-8.00	4918.00	17750	20240314	-33.86	8380	20231102	40.10	17750	-33.86	20240314	8800	33.41	20240102	17750	-33.86	20240314	8380	40.10	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
83	20240909	150758	57	100.00	KONEX			N	N	N	N		N	11300	-540	5	-4.56	5212530	456	143.40	12000	12000	11020	13610	10070	11840	11430.99	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	324	-1412.50	2.30	12	0.02	-8.00	4918.00	17750	20240314	-36.34	8380	20231102	34.84	17750	-36.34	20240314	8800	28.41	20240102	17750	-36.34	20240314	8380	34.84	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
84	20240909	140800	57	100.00	KONEX			N	N	N	N		N	11670	-170	5	-1.44	4068440	355	111.64	12000	12000	11020	13610	10070	11840	11460.39	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	335	-1458.75	2.37	12	0.01	-8.00	4918.00	17750	20240314	-34.25	8380	20231102	39.26	17750	-34.25	20240314	8800	32.61	20240102	17750	-34.25	20240314	8380	39.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
85	20240909	130754	57	100.00	KONEX			N	N	N	N		N	11290	-550	5	-4.65	4056770	354	111.32	12000	12000	11020	13610	10070	11840	11459.80	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	324	-1411.25	2.30	12	0.01	-8.00	4918.00	17750	20240314	-36.39	8380	20231102	34.73	17750	-36.39	20240314	8800	28.30	20240102	17750	-36.39	20240314	8380	34.73	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
86	20240909	120753	57	100.00	KONEX			N	N	N	N		N	11230	-610	5	-5.15	707470	60	18.87	12000	12000	11020	13610	10070	11840	11791.17	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	322	-1403.75	2.28	12	0.00	-8.00	4918.00	17750	20240314	-36.73	8380	20231102	34.01	17750	-36.73	20240314	8800	27.61	20240102	17750	-36.73	20240314	8380	34.01	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
87	20240909	110753	57	100.00	KONEX			N	N	N	N		N	11810	-30	5	-0.25	696240	59	18.55	12000	12000	11020	13610	10070	11840	11800.68	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	339	-1476.25	2.40	12	0.00	-8.00	4918.00	17750	20240314	-33.46	8380	20231102	40.93	17750	-33.46	20240314	8800	34.20	20240102	17750	-33.46	20240314	8380	40.93	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
88	20240909	100758	57	100.00	KONEX			N	N	N	N		N	11810	-30	5	-0.25	696240	59	18.55	12000	12000	11020	13610	10070	11840	11800.68	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	339	-1476.25	2.40	12	0.00	-8.00	4918.00	17750	20240314	-33.46	8380	20231102	40.93	17750	-33.46	20240314	8800	34.20	20240102	17750	-33.46	20240314	8380	40.93	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
89	20240909	090753	57	100.00	KONEX			N	N	N	N		N	12000	160	2	1.35	12000	1	0.31	12000	12000	12000	13610	10070	11840	12000.00	0.00	0	0	12366	12102	11756	11492	11146	12235	11625	18	1770	500	7340	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
90	20240906	160742	57	100.00	KONEX			N	N	N	N		N	11840	-50	5	-0.42	3695410	318	18.08	11790	12020	11410	13670	10110	11890	11620.79	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	340	-1480.00	2.41	12	0.01	-8.00	4918.00	17750	20240314	-33.30	8380	20231102	41.29	17750	-33.30	20240314	8800	34.55	20240102	17750	-33.30	20240314	8380	41.29	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
91	20240906	150753	57	100.00	KONEX			N	N	N	N		N	11840	-50	5	-0.42	3683570	317	18.02	11790	12020	11410	13670	10110	11890	11620.09	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	340	-1480.00	2.41	12	0.01	-8.00	4918.00	17750	20240314	-33.30	8380	20231102	41.29	17750	-33.30	20240314	8800	34.55	20240102	17750	-33.30	20240314	8380	41.29	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
92	20240906	140803	57	100.00	KONEX			N	N	N	N		N	11860	-30	5	-0.25	3648050	314	17.85	11790	12020	11410	13670	10110	11890	11617.99	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	340	-1482.50	2.41	12	0.01	-8.00	4918.00	17750	20240314	-33.18	8380	20231102	41.53	17750	-33.18	20240314	8800	34.77	20240102	17750	-33.18	20240314	8380	41.53	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
93	20240906	130754	57	100.00	KONEX			N	N	N	N		N	11860	-30	5	-0.25	3648050	314	17.85	11790	12020	11410	13670	10110	11890	11617.99	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	340	-1482.50	2.41	12	0.01	-8.00	4918.00	17750	20240314	-33.18	8380	20231102	41.53	17750	-33.18	20240314	8800	34.77	20240102	17750	-33.18	20240314	8380	41.53	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
94	20240906	120754	57	100.00	KONEX			N	N	N	N		N	11900	10	2	0.08	3636190	313	17.79	11790	12020	11410	13670	10110	11890	11617.22	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	341	-1487.50	2.42	12	0.01	-8.00	4918.00	17750	20240314	-32.96	8380	20231102	42.00	17750	-32.96	20240314	8800	35.23	20240102	17750	-32.96	20240314	8380	42.00	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
95	20240906	110757	57	100.00	KONEX			N	N	N	N		N	11940	50	2	0.42	3552890	306	17.40	11790	12020	11410	13670	10110	11890	11610.75	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	342	-1492.50	2.43	12	0.01	-8.00	4918.00	17750	20240314	-32.73	8380	20231102	42.48	17750	-32.73	20240314	8800	35.68	20240102	17750	-32.73	20240314	8380	42.48	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
96	20240906	100752	57	100.00	KONEX			N	N	N	N		N	12020	130	2	1.09	1687300	143	8.13	11790	12020	11790	13670	10110	11890	11799.30	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	345	-1502.50	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.28	8380	20231102	43.44	17750	-32.28	20240314	8800	36.59	20240102	17750	-32.28	20240314	8380	43.44	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
97	20240906	090755	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	12630	12260	11630	11260	10630	11945	10945	18	1780	500	7370	10	1	2868401	341	-1486.25	2.42	12	0.00	-8.00	4918.00	17750	20240314	-33.01	8380	20231102	41.89	17750	-33.01	20240314	8800	35.11	20240102	17750	-33.01	20240314	8380	41.89	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
98	20240905	160742	57	100.00	KONEX			N	N	N	N		N	11890	410	2	3.57	19824980	1759	49.22	12000	12000	11000	13200	9760	11480	11270.60	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	341	-1486.25	2.42	12	0.06	-8.00	4918.00	17750	20240314	-33.01	8380	20231102	41.89	17750	-33.01	20240314	8800	35.11	20240102	17750	-33.01	20240314	8380	41.89	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
99	20240905	150755	57	100.00	KONEX			N	N	N	N		N	11890	410	2	3.57	19813090	1758	49.19	12000	12000	11000	13200	9760	11480	11270.24	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	341	-1486.25	2.42	12	0.06	-8.00	4918.00	17750	20240314	-33.01	8380	20231102	41.89	17750	-33.01	20240314	8800	35.11	20240102	17750	-33.01	20240314	8380	41.89	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
100	20240905	140750	57	100.00	KONEX			N	N	N	N		N	11460	-20	5	-0.17	15801660	1408	39.40	12000	12000	11000	13200	9760	11480	11222.77	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	329	-1432.50	2.33	12	0.05	-8.00	4918.00	17750	20240314	-35.44	8380	20231102	36.75	17750	-35.44	20240314	8800	30.23	20240102	17750	-35.44	20240314	8380	36.75	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
101	20240905	130752	57	100.00	KONEX			N	N	N	N		N	11460	-20	5	-0.17	13509660	1208	33.80	12000	12000	11000	13200	9760	11480	11183.49	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	329	-1432.50	2.33	12	0.04	-8.00	4918.00	17750	20240314	-35.44	8380	20231102	36.75	17750	-35.44	20240314	8800	30.23	20240102	17750	-35.44	20240314	8380	36.75	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
102	20240905	120750	57	100.00	KONEX			N	N	N	N		N	11570	90	2	0.78	11778370	1057	29.57	12000	12000	11000	13200	9760	11480	11143.21	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	332	-1446.25	2.35	12	0.04	-8.00	4918.00	17750	20240314	-34.82	8380	20231102	38.07	17750	-34.82	20240314	8800	31.48	20240102	17750	-34.82	20240314	8380	38.07	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
103	20240905	110747	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	550570	46	1.29	12000	12000	11500	13200	9760	11480	11968.91	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	344	-1498.75	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.45	8380	20231102	43.08	17750	-32.45	20240314	8800	36.25	20240102	17750	-32.45	20240314	8380	43.08	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
104	20240905	100746	57	100.00	KONEX			N	N	N	N		N	11990	510	2	4.44	550570	46	1.29	12000	12000	11500	13200	9760	11480	11968.91	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	344	-1498.75	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.45	8380	20231102	43.08	17750	-32.45	20240314	8800	36.25	20240102	17750	-32.45	20240314	8380	43.08	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
105	20240905	090753	57	100.00	KONEX			N	N	N	N		N	12000	520	2	4.53	12000	1	0.03	12000	12000	12000	13200	9760	11480	12000.00	0.00	0	0	12766	12122	11626	10982	10486	11875	10735	18	1720	500	7110	10	1	2868401	344	-1500.00	2.44	12	0.00	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
106	20240904	160734	57	100.00	KONEX			N	N	N	N		N	11480	-520	5	-4.33	40895070	3574	93.00	12270	12270	11130	13800	10200	12000	11442.38	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	329	-1435.00	2.33	12	0.12	-8.00	4918.00	17750	20240314	-35.32	8380	20231102	36.99	17750	-35.32	20240314	8800	30.45	20240102	17750	-35.32	20240314	8380	36.99	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
107	20240904	150739	57	100.00	KONEX			N	N	N	N		N	11550	-450	5	-3.75	40114170	3506	91.23	12270	12270	11130	13800	10200	12000	11441.58	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	331	-1443.75	2.35	12	0.12	-8.00	4918.00	17750	20240314	-34.93	8380	20231102	37.83	17750	-34.93	20240314	8800	31.25	20240102	17750	-34.93	20240314	8380	37.83	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
108	20240904	140743	57	100.00	KONEX			N	N	N	N		N	11350	-650	5	-5.42	28008530	2440	63.49	12270	12270	11130	13800	10200	12000	11478.91	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	326	-1418.75	2.31	12	0.09	-8.00	4918.00	17750	20240314	-36.06	8380	20231102	35.44	17750	-36.06	20240314	8800	28.98	20240102	17750	-36.06	20240314	8380	35.44	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
109	20240904	130741	57	100.00	KONEX			N	N	N	N		N	11670	-330	5	-2.75	10523080	902	23.47	12270	12270	11500	13800	10200	12000	11666.39	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	335	-1458.75	2.37	12	0.03	-8.00	4918.00	17750	20240314	-34.25	8380	20231102	39.26	17750	-34.25	20240314	8800	32.61	20240102	17750	-34.25	20240314	8380	39.26	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
110	20240904	120739	57	100.00	KONEX			N	N	N	N		N	11790	-210	5	-1.75	5982490	508	13.22	12270	12270	11520	13800	10200	12000	11776.56	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	338	-1473.75	2.40	12	0.02	-8.00	4918.00	17750	20240314	-33.58	8380	20231102	40.69	17750	-33.58	20240314	8800	33.98	20240102	17750	-33.58	20240314	8380	40.69	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
111	20240904	110737	57	100.00	KONEX			N	N	N	N		N	11790	-210	5	-1.75	2386540	203	5.28	12270	12270	11520	13800	10200	12000	11756.35	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	338	-1473.75	2.40	12	0.01	-8.00	4918.00	17750	20240314	-33.58	8380	20231102	40.69	17750	-33.58	20240314	8800	33.98	20240102	17750	-33.58	20240314	8380	40.69	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
112	20240904	100738	57	100.00	KONEX			N	N	N	N		N	11900	-100	5	-0.83	1490290	127	3.30	12270	12270	11520	13800	10200	12000	11734.57	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	341	-1487.50	2.42	12	0.00	-8.00	4918.00	17750	20240314	-32.96	8380	20231102	42.00	17750	-32.96	20240314	8800	35.23	20240102	17750	-32.96	20240314	8380	42.00	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
113	20240904	090742	57	100.00	KONEX			N	N	N	N		N	12240	240	2	2.00	859830	74	1.93	12270	12270	11520	13800	10200	12000	11619.32	0.00	0	0	12826	12412	12206	11792	11586	12310	11690	18	1800	500	7440	10	1	2868401	351	-1530.00	2.49	12	0.00	-8.00	4918.00	17750	20240314	-31.04	8380	20231102	46.06	17750	-31.04	20240314	8800	39.09	20240102	17750	-31.04	20240314	8380	46.06	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
114	20240903	160729	57	100.00	KONEX			N	N	N	N		N	12000	-740	5	-5.81	46808750	3843	59.13	12610	12620	12000	14650	10830	12740	12180.26	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	344	-1500.00	2.44	12	0.13	-8.00	4918.00	17750	20240314	-32.39	8380	20231102	43.20	17750	-32.39	20240314	8800	36.36	20240102	17750	-32.39	20240314	8380	43.20	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
115	20240903	150734	57	100.00	KONEX			N	N	N	N		N	12200	-540	5	-4.24	22693270	1839	28.30	12610	12620	12200	14650	10830	12740	12340.01	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	350	-1525.00	2.48	12	0.06	-8.00	4918.00	17750	20240314	-31.27	8380	20231102	45.58	17750	-31.27	20240314	8800	38.64	20240102	17750	-31.27	20240314	8380	45.58	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
116	20240903	140736	57	100.00	KONEX			N	N	N	N		N	12300	-440	5	-3.45	19782390	1601	24.63	12610	12620	12280	14650	10830	12740	12356.27	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	353	-1537.50	2.50	12	0.06	-8.00	4918.00	17750	20240314	-30.70	8380	20231102	46.78	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	8380	46.78	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
117	20240903	130736	57	100.00	KONEX			N	N	N	N		N	12300	-440	5	-3.45	19782390	1601	24.63	12610	12620	12280	14650	10830	12740	12356.27	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	353	-1537.50	2.50	12	0.06	-8.00	4918.00	17750	20240314	-30.70	8380	20231102	46.78	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	8380	46.78	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
118	20240903	120726	57	100.00	KONEX			N	N	N	N		N	12310	-430	5	-3.38	11141470	898	13.82	12610	12620	12310	14650	10830	12740	12406.98	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	353	-1538.75	2.50	12	0.03	-8.00	4918.00	17750	20240314	-30.65	8380	20231102	46.90	17750	-30.65	20240314	8800	39.89	20240102	17750	-30.65	20240314	8380	46.90	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
119	20240903	110725	57	100.00	KONEX			N	N	N	N		N	12310	-430	5	-3.38	10969130	884	13.60	12610	12620	12310	14650	10830	12740	12408.52	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	353	-1538.75	2.50	12	0.03	-8.00	4918.00	17750	20240314	-30.65	8380	20231102	46.90	17750	-30.65	20240314	8800	39.89	20240102	17750	-30.65	20240314	8380	46.90	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
120	20240903	100726	57	100.00	KONEX			N	N	N	N		N	12470	-270	5	-2.12	9762750	786	12.09	12610	12620	12310	14650	10830	12740	12420.80	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	358	-1558.75	2.54	12	0.03	-8.00	4918.00	17750	20240314	-29.75	8380	20231102	48.81	17750	-29.75	20240314	8800	41.70	20240102	17750	-29.75	20240314	8380	48.81	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
121	20240903	090727	57	100.00	KONEX			N	N	N	N		N	12740	0	3	0.00	0	0	0.00	0	0	0	14650	10830	12740	0.00	0.00	0	0	13453	13096	12603	12246	11753	13275	12425	18	1910	500	7890	10	1	2868401	365	-1592.50	2.59	12	0.00	-8.00	4918.00	17750	20240314	-28.23	8380	20231102	52.03	17750	-28.23	20240314	8800	44.77	20240102	17750	-28.23	20240314	8380	52.03	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
122	20240902	160719	57	100.00	KONEX			N	N	N	N		N	12740	-220	5	-1.70	79824240	6499	970.00	12560	12960	12110	14900	11020	12960	12282.54	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	365	-1592.50	2.59	12	0.23	-8.00	4918.00	17750	20240314	-28.23	8380	20231102	52.03	17750	-28.23	20240314	8800	44.77	20240102	17750	-28.23	20240314	8380	52.03	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
123	20240902	150732	57	100.00	KONEX			N	N	N	N		N	12430	-530	5	-4.09	74150940	6043	901.94	12560	12960	12110	14900	11020	12960	12270.55	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	357	-1553.75	2.53	12	0.21	-8.00	4918.00	17750	20240314	-29.97	8380	20231102	48.33	17750	-29.97	20240314	8800	41.25	20240102	17750	-29.97	20240314	8380	48.33	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
124	20240902	140729	57	100.00	KONEX			N	N	N	N		N	12300	-660	5	-5.09	72896150	5941	886.72	12560	12960	12110	14900	11020	12960	12270.01	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	353	-1537.50	2.50	12	0.21	-8.00	4918.00	17750	20240314	-30.70	8380	20231102	46.78	17750	-30.70	20240314	8800	39.77	20240102	17750	-30.70	20240314	8380	46.78	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
125	20240902	130725	57	100.00	KONEX			N	N	N	N		N	12350	-610	5	-4.71	66745590	5440	811.94	12560	12960	12110	14900	11020	12960	12269.41	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	354	-1543.75	2.51	12	0.19	-8.00	4918.00	17750	20240314	-30.42	8380	20231102	47.37	17750	-30.42	20240314	8800	40.34	20240102	17750	-30.42	20240314	8380	47.37	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
126	20240902	120729	57	100.00	KONEX			N	N	N	N		N	12390	-570	5	-4.40	58920430	4802	716.72	12560	12960	12110	14900	11020	12960	12269.98	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	355	-1548.75	2.52	12	0.17	-8.00	4918.00	17750	20240314	-30.20	8380	20231102	47.85	17750	-30.20	20240314	8800	40.80	20240102	17750	-30.20	20240314	8380	47.85	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
127	20240902	110723	57	100.00	KONEX			N	N	N	N		N	12480	-480	5	-3.70	44519870	3623	540.75	12560	12960	12110	14900	11020	12960	12288.12	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	358	-1560.00	2.54	12	0.13	-8.00	4918.00	17750	20240314	-29.69	8380	20231102	48.93	17750	-29.69	20240314	8800	41.82	20240102	17750	-29.69	20240314	8380	48.93	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
128	20240902	100721	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	5111110	407	60.75	12560	12960	12550	14900	11020	12960	12558.01	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	372	-1620.00	2.64	12	0.01	-8.00	4918.00	17750	20240314	-26.99	8380	20231102	54.65	17750	-26.99	20240314	8800	47.27	20240102	17750	-26.99	20240314	8380	54.65	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N
129	20240902	090716	57	100.00	KONEX			N	N	N	N		N	12960	0	3	0.00	0	0	0.00	0	0	0	14900	11020	12960	0.00	0.00	0	0	13266	13112	12806	12652	12346	13190	12730	18	1940	500	8030	10	1	2868401	372	-1620.00	2.64	12	0.00	-8.00	4918.00	17750	20240314	-26.99	8380	20231102	54.65	17750	-26.99	20240314	8800	47.27	20240102	17750	-26.99	20240314	8380	54.65	20231102	0.00	N	169670	500	17 억		0	N	N	0	N	00	N