KissMeData/217880/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	161008	57	100.00	KONEX			N	N	N	N		N	2895	5	2	0.17	26798425	9428	87.02	2800	2970	2755	3320	2460	2890	2842.43	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	311	-4.92	-19.30	12	0.09	-589.00	-150.00	3650	20240220	-20.68	1411	20240118	105.17	3650	-20.68	20240220	1411	105.17	20240118	5540	-47.74	20240206	1716	68.71	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
3	20240930	151021	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	25886500	9113	84.11	2800	2970	2755	3320	2460	2890	2840.61	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	310	-4.91	-19.27	12	0.08	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
4	20240930	141021	57	100.00	KONEX			N	N	N	N		N	2850	-40	5	-1.38	23769800	8377	77.32	2800	2970	2755	3320	2460	2890	2837.51	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	306	-4.84	-19.00	12	0.08	-589.00	-150.00	3650	20240220	-21.92	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	5540	-48.56	20240206	1716	66.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
5	20240930	131016	57	100.00	KONEX			N	N	N	N		N	2765	-125	5	-4.33	16493580	5766	53.22	2800	2970	2765	3320	2460	2890	2860.49	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	297	-4.69	-18.43	12	0.05	-589.00	-150.00	3650	20240220	-24.25	1411	20240118	95.96	3650	-24.25	20240220	1411	95.96	20240118	5540	-50.09	20240206	1716	61.13	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
6	20240930	121012	57	100.00	KONEX			N	N	N	N		N	2930	40	2	1.38	11071110	3836	35.41	2800	2970	2800	3320	2460	2890	2886.11	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	314	-4.97	-19.53	12	0.04	-589.00	-150.00	3650	20240220	-19.73	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	5540	-47.11	20240206	1716	70.75	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
7	20240930	111011	57	100.00	KONEX			N	N	N	N		N	2890	0	3	0.00	10865500	3763	34.73	2800	2970	2800	3320	2460	2890	2887.46	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	310	-4.91	-19.27	12	0.04	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
8	20240930	101008	57	100.00	KONEX			N	N	N	N		N	2880	-10	5	-0.35	1871855	651	6.01	2800	2970	2800	3320	2460	2890	2875.35	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	309	-4.89	-19.20	12	0.01	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
9	20240930	090928	57	100.00	KONEX			N	N	N	N		N	2950	60	2	2.08	11525	4	0.04	2800	2970	2800	3320	2460	2890	2881.25	0.00	0	0	3190	3040	2845	2695	2500	2942	2597	54	430	500	1730	5	1	10727290	316	-5.01	-19.67	12	0.00	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
10	20240927	161017	57	100.00	KONEX			N	N	N	N		N	2890	-55	5	-1.87	30425255	10834	1132.08	2995	2995	2650	3385	2505	2945	2808.31	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	310	-4.91	-19.27	12	0.10	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
11	20240927	151019	57	100.00	KONEX			N	N	N	N		N	2870	-75	5	-2.55	30101780	10722	1120.38	2995	2995	2650	3385	2505	2945	2807.48	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	308	-4.87	-19.13	12	0.10	-589.00	-150.00	3650	20240220	-21.37	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	5540	-48.19	20240206	1716	67.25	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
12	20240927	141027	57	100.00	KONEX			N	N	N	N		N	2890	-55	5	-1.87	30004200	10688	1116.82	2995	2995	2650	3385	2505	2945	2807.28	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	310	-4.91	-19.27	12	0.10	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
13	20240927	131020	57	100.00	KONEX			N	N	N	N		N	2900	-45	5	-1.53	29149405	10386	1085.27	2995	2995	2650	3385	2505	2945	2806.61	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	311	-4.92	-19.33	12	0.10	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
14	20240927	121014	57	100.00	KONEX			N	N	N	N		N	2900	-45	5	-1.53	28883005	10294	1075.65	2995	2995	2650	3385	2505	2945	2805.81	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	311	-4.92	-19.33	12	0.10	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
15	20240927	111018	57	100.00	KONEX			N	N	N	N		N	2920	-25	5	-0.85	28275140	10082	1053.50	2995	2995	2650	3385	2505	2945	2804.52	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	313	-4.96	-19.47	12	0.09	-589.00	-150.00	3650	20240220	-20.00	1411	20240118	106.95	3650	-20.00	20240220	1411	106.95	20240118	5540	-47.29	20240206	1716	70.16	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
16	20240927	101015	57	100.00	KONEX			N	N	N	N		N	2850	-95	5	-3.23	24696825	8839	923.62	2995	2995	2650	3385	2505	2945	2794.07	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	306	-4.84	-19.00	12	0.08	-589.00	-150.00	3650	20240220	-21.92	1411	20240118	101.98	3650	-21.92	20240220	1411	101.98	20240118	5540	-48.56	20240206	1716	66.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
17	20240927	091018	57	100.00	KONEX			N	N	N	N		N	2960	15	2	0.51	2844000	1006	105.12	2995	2995	2800	3385	2505	2945	2827.04	0.00	0	0	3028	2986	2928	2886	2828	2957	2857	54	440	500	1760	5	1	10727290	318	-5.03	-19.73	12	0.01	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
18	20240926	160959	57	100.00	KONEX			N	N	N	N		N	2945	-10	5	-0.34	2801945	957	56.03	2970	2970	2870	3395	2515	2955	2927.84	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	316	-5.00	-19.63	12	0.01	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
19	20240926	151003	57	100.00	KONEX			N	N	N	N		N	2945	-10	5	-0.34	2545730	870	50.94	2970	2970	2870	3395	2515	2955	2926.13	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	316	-5.00	-19.63	12	0.01	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
20	20240926	141010	57	100.00	KONEX			N	N	N	N		N	2940	-15	5	-0.51	2501555	855	50.06	2970	2970	2870	3395	2515	2955	2925.80	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	315	-4.99	-19.60	12	0.01	-589.00	-150.00	3650	20240220	-19.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	5540	-46.93	20240206	1716	71.33	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
21	20240926	131009	57	100.00	KONEX			N	N	N	N		N	2950	-5	5	-0.17	2328120	796	46.60	2970	2970	2870	3395	2515	2955	2924.77	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
22	20240926	121010	57	100.00	KONEX			N	N	N	N		N	2950	-5	5	-0.17	1827455	626	36.65	2970	2970	2870	3395	2515	2955	2919.26	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
23	20240926	111010	57	100.00	KONEX			N	N	N	N		N	2950	-5	5	-0.17	1046790	361	21.14	2970	2970	2870	3395	2515	2955	2899.70	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	316	-5.01	-19.67	12	0.00	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
24	20240926	101012	57	100.00	KONEX			N	N	N	N		N	2945	-10	5	-0.34	891500	308	18.03	2970	2970	2870	3395	2515	2955	2894.48	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	316	-5.00	-19.63	12	0.00	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
25	20240926	091008	57	100.00	KONEX			N	N	N	N		N	2970	15	2	0.51	8845	3	0.18	2970	2970	2905	3395	2515	2955	2948.33	0.00	0	0	3031	2992	2946	2907	2861	2970	2885	54	440	500	1770	5	1	10727290	319	-5.04	-19.80	12	0.00	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
26	20240925	160957	57	100.00	KONEX			N	N	N	N		N	2955	15	2	0.51	5042830	1708	18.41	2985	2985	2900	3380	2500	2940	2952.48	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	317	-5.02	-19.70	12	0.02	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
27	20240925	151005	57	100.00	KONEX			N	N	N	N		N	2955	15	2	0.51	5042830	1708	18.41	2985	2985	2900	3380	2500	2940	2952.48	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	317	-5.02	-19.70	12	0.02	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
28	20240925	141006	57	100.00	KONEX			N	N	N	N		N	2960	20	2	0.68	4946665	1675	18.05	2985	2985	2900	3380	2500	2940	2953.23	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	318	-5.03	-19.73	12	0.02	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
29	20240925	131005	57	100.00	KONEX			N	N	N	N		N	2950	10	2	0.34	3595275	1216	13.10	2985	2985	2900	3380	2500	2940	2956.64	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
30	20240925	121007	57	100.00	KONEX			N	N	N	N		N	2965	25	2	0.85	783955	264	2.84	2985	2985	2900	3380	2500	2940	2969.53	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	318	-5.03	-19.77	12	0.00	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
31	20240925	111003	57	100.00	KONEX			N	N	N	N		N	2965	25	2	0.85	780990	263	2.83	2985	2985	2900	3380	2500	2940	2969.54	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	318	-5.03	-19.77	12	0.00	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
32	20240925	101000	57	100.00	KONEX			N	N	N	N		N	2965	25	2	0.85	745410	251	2.70	2985	2985	2900	3380	2500	2940	2969.76	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	318	-5.03	-19.77	12	0.00	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
33	20240925	091010	57	100.00	KONEX			N	N	N	N		N	2985	45	2	1.53	2985	1	0.01	2985	2985	2985	3380	2500	2940	2985.00	0.00	0	0	3173	3056	2933	2816	2693	2995	2755	54	440	500	1760	5	1	10727290	320	-5.07	-19.90	12	0.00	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
34	20240924	160956	57	100.00	KONEX			N	N	N	N		N	2940	0	3	0.00	26326920	9280	302.58	3050	3050	2810	3380	2500	2940	2836.95	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	315	-4.99	-19.60	12	0.09	-589.00	-150.00	3650	20240220	-19.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	5540	-46.93	20240206	1716	71.33	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
35	20240924	150959	57	100.00	KONEX			N	N	N	N		N	2940	0	3	0.00	25930020	9145	298.17	3050	3050	2810	3380	2500	2940	2835.43	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	315	-4.99	-19.60	12	0.09	-589.00	-150.00	3650	20240220	-19.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	5540	-46.93	20240206	1716	71.33	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
36	20240924	140949	57	100.00	KONEX			N	N	N	N		N	2840	-100	5	-3.40	9764015	3427	111.74	3050	3050	2840	3380	2500	2940	2849.14	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	305	-4.82	-18.93	12	0.03	-589.00	-150.00	3650	20240220	-22.19	1411	20240118	101.28	3650	-22.19	20240220	1411	101.28	20240118	5540	-48.74	20240206	1716	65.50	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
37	20240924	130959	57	100.00	KONEX			N	N	N	N		N	2945	5	2	0.17	111975	38	1.24	3050	3050	2900	3380	2500	2940	2946.71	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.00	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
38	20240924	120952	57	100.00	KONEX			N	N	N	N		N	2945	5	2	0.17	50130	17	0.55	3050	3050	2900	3380	2500	2940	2948.82	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	316	-5.00	-19.63	12	0.00	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
39	20240924	111000	57	100.00	KONEX			N	N	N	N		N	2950	10	2	0.34	8900	3	0.10	3050	3050	2900	3380	2500	2940	2966.67	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	316	-5.01	-19.67	12	0.00	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
40	20240924	100958	57	100.00	KONEX			N	N	N	N		N	3050	110	2	3.74	3050	1	0.03	3050	3050	3050	3380	2500	2940	3050.00	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	327	-5.18	-20.33	12	0.00	-589.00	-150.00	3650	20240220	-16.44	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	5540	-44.95	20240206	1716	77.74	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
41	20240924	091001	57	100.00	KONEX			N	N	N	N		N	3050	110	2	3.74	3050	1	0.03	3050	3050	3050	3380	2500	2940	3050.00	0.00	0	0	2980	2960	2940	2920	2900	2950	2910	54	440	500	1760	5	1	10727290	327	-5.18	-20.33	12	0.00	-589.00	-150.00	3650	20240220	-16.44	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	5540	-44.95	20240206	1716	77.74	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
42	20240923	160955	57	100.00	KONEX			N	N	N	N		N	2940	-20	5	-0.68	8981905	3067	125.34	2960	2960	2920	3400	2520	2960	2928.56	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	315	-4.99	-19.60	12	0.03	-589.00	-150.00	3650	20240220	-19.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	5540	-46.93	20240206	1716	71.33	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
43	20240923	150957	57	100.00	KONEX			N	N	N	N		N	2935	-25	5	-0.84	6437270	2197	89.78	2960	2960	2920	3400	2520	2960	2930.03	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	315	-4.98	-19.57	12	0.02	-589.00	-150.00	3650	20240220	-19.59	1411	20240118	108.01	3650	-19.59	20240220	1411	108.01	20240118	5540	-47.02	20240206	1716	71.04	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
44	20240923	141002	57	100.00	KONEX			N	N	N	N		N	2920	-40	5	-1.35	6378570	2177	88.97	2960	2960	2920	3400	2520	2960	2929.98	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	313	-4.96	-19.47	12	0.02	-589.00	-150.00	3650	20240220	-20.00	1411	20240118	106.95	3650	-20.00	20240220	1411	106.95	20240118	5540	-47.29	20240206	1716	70.16	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
45	20240923	130958	57	100.00	KONEX			N	N	N	N		N	2920	-40	5	-1.35	6086570	2077	84.88	2960	2960	2920	3400	2520	2960	2930.46	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	313	-4.96	-19.47	12	0.02	-589.00	-150.00	3650	20240220	-20.00	1411	20240118	106.95	3650	-20.00	20240220	1411	106.95	20240118	5540	-47.29	20240206	1716	70.16	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
46	20240923	120959	57	100.00	KONEX			N	N	N	N		N	2945	-15	5	-0.51	1775060	606	24.77	2960	2960	2925	3400	2520	2960	2929.14	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	316	-5.00	-19.63	12	0.01	-589.00	-150.00	3650	20240220	-19.32	1411	20240118	108.72	3650	-19.32	20240220	1411	108.72	20240118	5540	-46.84	20240206	1716	71.62	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
47	20240923	110958	57	100.00	KONEX			N	N	N	N		N	2950	-10	5	-0.34	1766225	603	24.64	2960	2960	2925	3400	2520	2960	2929.06	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
48	20240923	100956	57	100.00	KONEX			N	N	N	N		N	2925	-35	5	-1.18	1757375	600	24.52	2960	2960	2925	3400	2520	2960	2928.96	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	314	-4.97	-19.50	12	0.01	-589.00	-150.00	3650	20240220	-19.86	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	5540	-47.20	20240206	1716	70.45	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
49	20240923	090957	57	100.00	KONEX			N	N	N	N		N	2960	0	3	0.00	94720	32	1.31	2960	2960	2960	3400	2520	2960	2960.00	0.00	0	0	3126	3042	2991	2907	2856	3017	2882	54	440	500	1770	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
50	20240913	160909	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	10322745	3522	459.79	2960	2960	2905	3435	2545	2990	2930.93	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	318	-5.03	-19.73	12	0.03	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
51	20240913	150917	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	8238515	2817	367.75	2960	2960	2905	3435	2545	2990	2924.57	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	318	-5.03	-19.73	12	0.03	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
52	20240913	140920	57	100.00	KONEX			N	N	N	N		N	2955	-35	5	-1.17	7863095	2690	351.17	2960	2960	2905	3435	2545	2990	2923.08	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	317	-5.02	-19.70	12	0.03	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
53	20240913	130913	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	1137400	385	50.26	2960	2960	2930	3435	2545	2990	2954.29	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
54	20240913	120914	57	100.00	KONEX			N	N	N	N		N	2955	-35	5	-1.17	168715	57	7.44	2960	2960	2955	3435	2545	2990	2959.91	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	317	-5.02	-19.70	12	0.00	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
55	20240913	110915	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	165760	56	7.31	2960	2960	2960	3435	2545	2990	2960.00	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
56	20240913	100919	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	165760	56	7.31	2960	2960	2960	3435	2545	2990	2960.00	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
57	20240913	090921	57	100.00	KONEX			N	N	N	N		N	2960	-30	5	-1.00	41440	14	1.83	2960	2960	2960	3435	2545	2990	2960.00	0.00	0	0	3163	3076	3003	2916	2843	3040	2880	54	445	500	1790	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
58	20240912	160859	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	2292385	766	13.19	3090	3090	2930	3440	2550	2995	2992.67	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
59	20240912	150914	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	2235575	747	12.87	3090	3090	2930	3440	2550	2995	2992.74	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
60	20240912	140917	57	100.00	KONEX			N	N	N	N		N	2990	-5	5	-0.17	1924615	643	11.07	3090	3090	2930	3440	2550	2995	2993.18	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	321	-5.08	-19.93	12	0.01	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
61	20240912	130909	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	996200	332	5.72	3090	3090	2930	3440	2550	2995	3000.60	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
62	20240912	120907	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	996200	332	5.72	3090	3090	2930	3440	2550	2995	3000.60	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
63	20240912	110907	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	996200	332	5.72	3090	3090	2930	3440	2550	2995	3000.60	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
64	20240912	100910	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	15200	5	0.09	3090	3090	2930	3440	2550	2995	3040.00	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
65	20240912	090910	57	100.00	KONEX			N	N	N	N		N	2930	-65	5	-2.17	12200	4	0.07	3090	3090	2930	3440	2550	2995	3050.00	0.00	0	0	3085	3040	2995	2950	2905	3017	2927	54	445	500	1790	5	1	10727290	314	-4.97	-19.53	12	0.00	-589.00	-150.00	3650	20240220	-19.73	1411	20240118	107.65	3650	-19.73	20240220	1411	107.65	20240118	5540	-47.11	20240206	1716	70.75	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
66	20240911	160849	57	100.00	KONEX			N	N	N	N		N	2995	-50	5	-1.64	17238845	5806	33.46	3040	3040	2950	3500	2590	3045	2969.14	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	321	-5.08	-19.97	12	0.05	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
67	20240911	150855	57	100.00	KONEX			N	N	N	N		N	2995	-50	5	-1.64	17238845	5806	33.46	3040	3040	2950	3500	2590	3045	2969.14	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	321	-5.08	-19.97	12	0.05	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
68	20240911	140859	57	100.00	KONEX			N	N	N	N		N	3000	-45	5	-1.48	14285850	4805	27.69	3040	3040	2950	3500	2590	3045	2973.12	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	322	-5.09	-20.00	12	0.04	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
69	20240911	130854	57	100.00	KONEX			N	N	N	N		N	3000	-45	5	-1.48	14285850	4805	27.69	3040	3040	2950	3500	2590	3045	2973.12	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	322	-5.09	-20.00	12	0.04	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
70	20240911	120859	57	100.00	KONEX			N	N	N	N		N	2950	-95	5	-3.12	7304545	2454	14.14	3040	3040	2950	3500	2590	3045	2976.59	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	316	-5.01	-19.67	12	0.02	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
71	20240911	110849	57	100.00	KONEX			N	N	N	N		N	2995	-50	5	-1.64	6944645	2332	13.44	3040	3040	2950	3500	2590	3045	2977.98	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
72	20240911	100846	57	100.00	KONEX			N	N	N	N		N	2985	-60	5	-1.97	6307210	2119	12.21	3040	3040	2950	3500	2590	3045	2976.50	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	320	-5.07	-19.90	12	0.02	-589.00	-150.00	3650	20240220	-18.22	1411	20240118	111.55	3650	-18.22	20240220	1411	111.55	20240118	5540	-46.12	20240206	1716	73.95	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
73	20240911	090901	57	100.00	KONEX			N	N	N	N		N	2950	-95	5	-3.12	2410720	817	4.71	3040	3040	2950	3500	2590	3045	2950.70	0.00	0	0	3261	3152	3041	2932	2821	3207	2987	54	455	500	1820	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
74	20240910	160850	57	100.00	KONEX			N	N	N	N		N	3045	75	2	2.53	51437535	17351	275.72	3000	3150	2930	3415	2525	2970	2964.53	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	327	-5.17	-20.30	12	0.16	-589.00	-150.00	3650	20240220	-16.58	1411	20240118	115.80	3650	-16.58	20240220	1411	115.80	20240118	5540	-45.04	20240206	1716	77.45	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
75	20240910	150859	57	100.00	KONEX			N	N	N	N		N	3045	75	2	2.53	51437535	17351	275.72	3000	3150	2930	3415	2525	2970	2964.53	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	327	-5.17	-20.30	12	0.16	-589.00	-150.00	3650	20240220	-16.58	1411	20240118	115.80	3650	-16.58	20240220	1411	115.80	20240118	5540	-45.04	20240206	1716	77.45	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
76	20240910	140851	57	100.00	KONEX			N	N	N	N		N	3050	80	2	2.69	51313335	17309	275.05	3000	3150	2930	3415	2525	2970	2964.55	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	327	-5.18	-20.33	12	0.16	-589.00	-150.00	3650	20240220	-16.44	1411	20240118	116.16	3650	-16.44	20240220	1411	116.16	20240118	5540	-44.95	20240206	1716	77.74	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
77	20240910	130850	57	100.00	KONEX			N	N	N	N		N	2940	-30	5	-1.01	48839675	16499	262.18	3000	3150	2930	3415	2525	2970	2960.16	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	315	-4.99	-19.60	12	0.15	-589.00	-150.00	3650	20240220	-19.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	5540	-46.93	20240206	1716	71.33	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
78	20240910	120851	57	100.00	KONEX			N	N	N	N		N	3090	120	2	4.04	48794900	16484	261.94	3000	3150	2930	3415	2525	2970	2960.14	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	331	-5.25	-20.60	12	0.15	-589.00	-150.00	3650	20240220	-15.34	1411	20240118	118.99	3650	-15.34	20240220	1411	118.99	20240118	5540	-44.22	20240206	1716	80.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
79	20240910	110849	57	100.00	KONEX			N	N	N	N		N	3090	120	2	4.04	48761810	16473	261.77	3000	3150	2930	3415	2525	2970	2960.11	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	331	-5.25	-20.60	12	0.15	-589.00	-150.00	3650	20240220	-15.34	1411	20240118	118.99	3650	-15.34	20240220	1411	118.99	20240118	5540	-44.22	20240206	1716	80.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
80	20240910	100853	57	100.00	KONEX			N	N	N	N		N	3100	130	2	4.38	43720230	14836	235.75	3000	3100	2930	3415	2525	2970	2946.90	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	333	-5.26	-20.67	12	0.14	-589.00	-150.00	3650	20240220	-15.07	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	5540	-44.04	20240206	1716	80.65	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
81	20240910	090850	57	100.00	KONEX			N	N	N	N		N	3000	30	2	1.01	90000	30	0.48	3000	3000	3000	3415	2525	2970	3000.00	0.00	0	0	3036	3002	2936	2902	2836	3020	2920	54	445	500	1780	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
82	20240909	160834	57	100.00	KONEX			N	N	N	N		N	2970	0	3	0.00	18436420	6293	94.70	2970	2970	2870	3415	2525	2970	2929.67	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	319	-5.04	-19.80	12	0.06	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
83	20240909	150843	57	100.00	KONEX			N	N	N	N		N	2970	0	3	0.00	18436420	6293	94.70	2970	2970	2870	3415	2525	2970	2929.67	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	319	-5.04	-19.80	12	0.06	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
84	20240909	140845	57	100.00	KONEX			N	N	N	N		N	2965	-5	5	-0.17	17392130	5941	89.41	2970	2970	2870	3415	2525	2970	2927.48	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	318	-5.03	-19.77	12	0.06	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
85	20240909	130839	57	100.00	KONEX			N	N	N	N		N	2970	0	3	0.00	15171390	5189	78.09	2970	2970	2870	3415	2525	2970	2923.76	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	319	-5.04	-19.80	12	0.05	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
86	20240909	120837	57	100.00	KONEX			N	N	N	N		N	2950	-20	5	-0.67	1933450	661	9.95	2970	2970	2870	3415	2525	2970	2925.04	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	316	-5.01	-19.67	12	0.01	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
87	20240909	110838	57	100.00	KONEX			N	N	N	N		N	2950	-20	5	-0.67	605970	207	3.12	2970	2970	2870	3415	2525	2970	2927.39	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	316	-5.01	-19.67	12	0.00	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
88	20240909	100843	57	100.00	KONEX			N	N	N	N		N	2950	-20	5	-0.67	300920	102	1.53	2970	2970	2950	3415	2525	2970	2950.20	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	316	-5.01	-19.67	12	0.00	-589.00	-150.00	3650	20240220	-19.18	1411	20240118	109.07	3650	-19.18	20240220	1411	109.07	20240118	5540	-46.75	20240206	1716	71.91	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
89	20240909	090836	57	100.00	KONEX			N	N	N	N		N	2970	0	3	0.00	2970	1	0.02	2970	2970	2970	3415	2525	2970	2970.00	0.00	0	0	3116	3042	2926	2852	2736	3080	2890	54	445	500	1780	5	1	10727290	319	-5.04	-19.80	12	0.00	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
90	20240906	160824	57	100.00	KONEX			N	N	N	N		N	2970	15	2	0.51	19163550	6645	56.35	2920	3000	2810	3395	2515	2955	2883.91	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	319	-5.04	-19.80	12	0.06	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
91	20240906	150836	57	100.00	KONEX			N	N	N	N		N	2990	35	2	1.18	18991510	6587	55.86	2920	3000	2810	3395	2515	2955	2883.18	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	321	-5.08	-19.93	12	0.06	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
92	20240906	140847	57	100.00	KONEX			N	N	N	N		N	2990	35	2	1.18	18991510	6587	55.86	2920	3000	2810	3395	2515	2955	2883.18	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	321	-5.08	-19.93	12	0.06	-589.00	-150.00	3650	20240220	-18.08	1411	20240118	111.91	3650	-18.08	20240220	1411	111.91	20240118	5540	-46.03	20240206	1716	74.24	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
93	20240906	130838	57	100.00	KONEX			N	N	N	N		N	2880	-75	5	-2.54	15465910	5375	45.58	2920	3000	2810	3395	2515	2955	2877.38	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	309	-4.89	-19.20	12	0.05	-589.00	-150.00	3650	20240220	-21.10	1411	20240118	104.11	3650	-21.10	20240220	1411	104.11	20240118	5540	-48.01	20240206	1716	67.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
94	20240906	120838	57	100.00	KONEX			N	N	N	N		N	2890	-65	5	-2.20	15252585	5301	44.95	2920	3000	2810	3395	2515	2955	2877.30	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	310	-4.91	-19.27	12	0.05	-589.00	-150.00	3650	20240220	-20.82	1411	20240118	104.82	3650	-20.82	20240220	1411	104.82	20240118	5540	-47.83	20240206	1716	68.41	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
95	20240906	110840	57	100.00	KONEX			N	N	N	N		N	2870	-85	5	-2.88	7554430	2593	21.99	2920	3000	2870	3395	2515	2955	2913.39	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	308	-4.87	-19.13	12	0.02	-589.00	-150.00	3650	20240220	-21.37	1411	20240118	103.40	3650	-21.37	20240220	1411	103.40	20240118	5540	-48.19	20240206	1716	67.25	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
96	20240906	100835	57	100.00	KONEX			N	N	N	N		N	3000	45	2	1.52	7174750	2461	20.87	2920	3000	2895	3395	2515	2955	2915.38	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	322	-5.09	-20.00	12	0.02	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
97	20240906	090837	57	100.00	KONEX			N	N	N	N		N	2900	-55	5	-1.86	2994920	1028	8.72	2920	2920	2900	3395	2515	2955	2913.35	0.00	0	0	3135	3045	2880	2790	2625	2962	2707	54	440	500	1770	5	1	10727290	311	-4.92	-19.33	12	0.01	-589.00	-150.00	3650	20240220	-20.55	1411	20240118	105.53	3650	-20.55	20240220	1411	105.53	20240118	5540	-47.65	20240206	1716	69.00	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
98	20240905	160824	57	100.00	KONEX			N	N	N	N		N	2955	-15	5	-0.51	33553015	11792	333.77	2965	2970	2715	3415	2525	2970	2845.40	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	317	-5.02	-19.70	12	0.11	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
99	20240905	150838	57	100.00	KONEX			N	N	N	N		N	2955	-15	5	-0.51	33553015	11792	333.77	2965	2970	2715	3415	2525	2970	2845.40	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	317	-5.02	-19.70	12	0.11	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
100	20240905	140833	57	100.00	KONEX			N	N	N	N		N	2960	-10	5	-0.34	2854165	964	27.29	2965	2970	2955	3415	2525	2970	2960.75	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	318	-5.03	-19.73	12	0.01	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
101	20240905	130833	57	100.00	KONEX			N	N	N	N		N	2960	-10	5	-0.34	2818645	952	26.95	2965	2970	2955	3415	2525	2970	2960.76	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	318	-5.03	-19.73	12	0.01	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
102	20240905	120833	57	100.00	KONEX			N	N	N	N		N	2960	-10	5	-0.34	1193835	403	11.41	2965	2970	2960	3415	2525	2970	2962.37	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	318	-5.03	-19.73	12	0.00	-589.00	-150.00	3650	20240220	-18.90	1411	20240118	109.78	3650	-18.90	20240220	1411	109.78	20240118	5540	-46.57	20240206	1716	72.49	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
103	20240905	110831	57	100.00	KONEX			N	N	N	N		N	2970	0	3	0.00	1149435	388	10.98	2965	2970	2960	3415	2525	2970	2962.46	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	319	-5.04	-19.80	12	0.00	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
104	20240905	100829	57	100.00	KONEX			N	N	N	N		N	2965	-5	5	-0.17	447715	151	4.27	2965	2965	2965	3415	2525	2970	2965.00	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	318	-5.03	-19.77	12	0.00	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
105	20240905	090838	57	100.00	KONEX			N	N	N	N		N	2965	-5	5	-0.17	32615	11	0.31	2965	2965	2965	3415	2525	2970	2965.00	0.00	0	0	3040	3005	2965	2930	2890	2985	2910	54	445	500	1780	5	1	10727290	318	-5.03	-19.77	12	0.00	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
106	20240904	160816	57	100.00	KONEX			N	N	N	N		N	2970	-25	5	-0.83	10366720	3533	178.43	3000	3000	2925	3440	2550	2995	2934.25	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	319	-5.04	-19.80	12	0.03	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
107	20240904	150822	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	4461995	1518	76.67	3000	3000	2925	3440	2550	2995	2939.39	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.01	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
108	20240904	140826	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	4095980	1395	70.45	3000	3000	2925	3440	2550	2995	2936.19	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.01	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
109	20240904	130823	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	4095980	1395	70.45	3000	3000	2925	3440	2550	2995	2936.19	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.01	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
110	20240904	120820	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	4090020	1393	70.35	3000	3000	2925	3440	2550	2995	2936.12	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.01	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
111	20240904	110819	57	100.00	KONEX			N	N	N	N		N	2925	-70	5	-2.34	3666905	1251	63.18	3000	3000	2925	3440	2550	2995	2931.18	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	314	-4.97	-19.50	12	0.01	-589.00	-150.00	3650	20240220	-19.86	1411	20240118	107.30	3650	-19.86	20240220	1411	107.30	20240118	5540	-47.20	20240206	1716	70.45	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
112	20240904	100821	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	9000	3	0.15	3000	3000	3000	3440	2550	2995	3000.00	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
113	20240904	090824	57	100.00	KONEX			N	N	N	N		N	2995	0	3	0.00	0	0	0.00	0	0	0	3440	2550	2995	0.00	0.00	0	0	3191	3092	3001	2902	2811	3047	2857	54	445	500	1790	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
114	20240903	160809	57	100.00	KONEX			N	N	N	N		N	2995	15	2	0.50	5905560	1980	60.92	3000	3100	2910	3425	2535	2980	2982.54	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	321	-5.08	-19.97	12	0.02	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
115	20240903	150817	57	100.00	KONEX			N	N	N	N		N	2980	0	3	0.00	5872615	1969	60.58	3000	3100	2910	3425	2535	2980	2982.54	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	320	-5.06	-19.87	12	0.02	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
116	20240903	140818	57	100.00	KONEX			N	N	N	N		N	2970	-10	5	-0.34	3403135	1138	35.02	3000	3100	2910	3425	2535	2980	2990.45	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	319	-5.04	-19.80	12	0.01	-589.00	-150.00	3650	20240220	-18.63	1411	20240118	110.49	3650	-18.63	20240220	1411	110.49	20240118	5540	-46.39	20240206	1716	73.08	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
117	20240903	130818	57	100.00	KONEX			N	N	N	N		N	2995	15	2	0.50	368585	123	3.78	3000	3100	2910	3425	2535	2980	2996.63	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	321	-5.08	-19.97	12	0.00	-589.00	-150.00	3650	20240220	-17.95	1411	20240118	112.26	3650	-17.95	20240220	1411	112.26	20240118	5540	-45.94	20240206	1716	74.53	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
118	20240903	120806	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	69085	23	0.71	3000	3100	2910	3425	2535	2980	3003.70	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
119	20240903	110807	57	100.00	KONEX			N	N	N	N		N	3000	20	2	0.67	69085	23	0.71	3000	3100	2910	3425	2535	2980	3003.70	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	322	-5.09	-20.00	12	0.00	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
120	20240903	100806	57	100.00	KONEX			N	N	N	N		N	3005	25	2	0.84	54085	18	0.55	3000	3100	2910	3425	2535	2980	3004.72	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	322	-5.10	-20.03	12	0.00	-589.00	-150.00	3650	20240220	-17.67	1411	20240118	112.97	3650	-17.67	20240220	1411	112.97	20240118	5540	-45.76	20240206	1716	75.12	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
121	20240903	090809	57	100.00	KONEX			N	N	N	N		N	3100	120	2	4.03	33100	11	0.34	3000	3100	3000	3425	2535	2980	3009.09	0.00	0	0	3236	3107	2961	2832	2686	3035	2760	54	445	500	1780	5	1	10727290	333	-5.26	-20.67	12	0.00	-589.00	-150.00	3650	20240220	-15.07	1411	20240118	119.70	3650	-15.07	20240220	1411	119.70	20240118	5540	-44.04	20240206	1716	80.65	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
122	20240902	160801	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	9579000	3250	192.65	3090	3090	2815	3440	2550	2995	2947.38	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.03	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
123	20240902	150814	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	8798240	2988	177.12	3090	3090	2815	3440	2550	2995	2944.52	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.03	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
124	20240902	140811	57	100.00	KONEX			N	N	N	N		N	2965	-30	5	-1.00	7180870	2444	144.87	3090	3090	2815	3440	2550	2995	2938.16	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	318	-5.03	-19.77	12	0.02	-589.00	-150.00	3650	20240220	-18.77	1411	20240118	110.13	3650	-18.77	20240220	1411	110.13	20240118	5540	-46.48	20240206	1716	72.79	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
125	20240902	130806	57	100.00	KONEX			N	N	N	N		N	2955	-40	5	-1.34	4183245	1433	84.94	3090	3090	2815	3440	2550	2995	2919.22	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	317	-5.02	-19.70	12	0.01	-589.00	-150.00	3650	20240220	-19.04	1411	20240118	109.43	3650	-19.04	20240220	1411	109.43	20240118	5540	-46.66	20240206	1716	72.20	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
126	20240902	120810	57	100.00	KONEX			N	N	N	N		N	2940	-55	5	-1.84	3740215	1284	76.11	3090	3090	2815	3440	2550	2995	2912.94	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	315	-4.99	-19.60	12	0.01	-589.00	-150.00	3650	20240220	-19.45	1411	20240118	108.36	3650	-19.45	20240220	1411	108.36	20240118	5540	-46.93	20240206	1716	71.33	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
127	20240902	110803	57	100.00	KONEX			N	N	N	N		N	2980	-15	5	-0.50	3029515	1044	61.89	3090	3090	2815	3440	2550	2995	2901.83	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	320	-5.06	-19.87	12	0.01	-589.00	-150.00	3650	20240220	-18.36	1411	20240118	111.20	3650	-18.36	20240220	1411	111.20	20240118	5540	-46.21	20240206	1716	73.66	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
128	20240902	100801	57	100.00	KONEX			N	N	N	N		N	3000	5	2	0.17	1935370	677	40.13	3090	3090	2815	3440	2550	2995	2858.74	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	322	-5.09	-20.00	12	0.01	-589.00	-150.00	3650	20240220	-17.81	1411	20240118	112.62	3650	-17.81	20240220	1411	112.62	20240118	5540	-45.85	20240206	1716	74.83	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N
129	20240902	090757	57	100.00	KONEX			N	N	N	N		N	3090	95	2	3.17	3090	1	0.06	3090	3090	3090	3440	2550	2995	3090.00	0.00	0	0	3168	3081	3008	2921	2848	3045	2885	54	445	500	1790	5	1	10727290	331	-5.25	-20.60	12	0.00	-589.00	-150.00	3650	20240220	-15.34	1411	20240118	118.99	3650	-15.34	20240220	1411	118.99	20240118	5540	-44.22	20240206	1716	80.07	20240426	0.00	N	217880	500	53 억		0	N	N	0	N	00	N