KissMeData/267080/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	161102	57	100.00	KONEX			N	N	N	N		N	2675	250	2	10.31	28435	11	0.32	2695	2695	2210	2785	2065	2425	2585.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2000	20240927	33.75	6420	-58.33	20240117	2000	33.75	20240927	6420	-58.33	20240117	2000	33.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20240930	151117	57	100.00	KONEX			N	N	N	N		N	2675	250	2	10.31	28435	11	0.32	2695	2695	2210	2785	2065	2425	2585.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2000	20240927	33.75	6420	-58.33	20240117	2000	33.75	20240927	6420	-58.33	20240117	2000	33.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20240930	141117	57	100.00	KONEX			N	N	N	N		N	2675	250	2	10.31	28435	11	0.32	2695	2695	2210	2785	2065	2425	2585.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2000	20240927	33.75	6420	-58.33	20240117	2000	33.75	20240927	6420	-58.33	20240117	2000	33.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20240930	131110	57	100.00	KONEX			N	N	N	N		N	2675	250	2	10.31	28435	11	0.32	2695	2695	2210	2785	2065	2425	2585.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2000	20240927	33.75	6420	-58.33	20240117	2000	33.75	20240927	6420	-58.33	20240117	2000	33.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20240930	121107	57	100.00	KONEX			N	N	N	N		N	2675	250	2	10.31	28435	11	0.32	2695	2695	2210	2785	2065	2425	2585.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2000	20240927	33.75	6420	-58.33	20240117	2000	33.75	20240927	6420	-58.33	20240117	2000	33.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20240930	111105	57	100.00	KONEX			N	N	N	N		N	2675	250	2	10.31	28435	11	0.32	2695	2695	2210	2785	2065	2425	2585.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	318	-3.48	1.72	12	0.00	-769.00	1558.00	6420	20240117	-58.33	2000	20240927	33.75	6420	-58.33	20240117	2000	33.75	20240927	6420	-58.33	20240117	2000	33.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20240930	101103	57	100.00	KONEX			N	N	N	N		N	2215	-210	5	-8.66	23090	9	0.27	2695	2695	2210	2785	2065	2425	2565.56	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	263	-2.88	1.42	12	0.00	-769.00	1558.00	6420	20240117	-65.50	2000	20240927	10.75	6420	-65.50	20240117	2000	10.75	20240927	6420	-65.50	20240117	2000	10.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20240930	091018	57	100.00	KONEX			N	N	N	N		N	2695	270	2	11.13	8085	3	0.09	2695	2695	2695	2785	2065	2425	2695.00	0.00	0	0	2735	2580	2290	2135	1845	2435	1990	59	360	500	1450	5	1	11871408	320	-3.50	1.73	12	0.00	-769.00	1558.00	6420	20240117	-58.02	2000	20240927	34.75	6420	-58.02	20240117	2000	34.75	20240927	6420	-58.02	20240117	2000	34.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20240927	161111	57	100.00	KONEX	신저가		N	N	N	N		N	2425	200	2	8.99	7399755	3394	7378.26	2445	2445	2000	2555	1895	2225	2180.25	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	288	-3.15	1.56	12	0.03	-769.00	1558.00	6420	20240117	-62.23	2000	20240927	21.25	6420	-62.23	20240117	2000	21.25	20240927	6420	-62.23	20240117	2000	21.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20240927	151115	57	100.00	KONEX	신저가		N	N	N	N		N	2425	200	2	8.99	7399755	3394	7378.26	2445	2445	2000	2555	1895	2225	2180.25	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	288	-3.15	1.56	12	0.03	-769.00	1558.00	6420	20240117	-62.23	2000	20240927	21.25	6420	-62.23	20240117	2000	21.25	20240927	6420	-62.23	20240117	2000	21.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20240927	141123	57	100.00	KONEX	신저가		N	N	N	N		N	2210	-15	5	-0.67	7397330	3393	7376.09	2445	2445	2000	2555	1895	2225	2180.17	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	262	-2.87	1.42	12	0.03	-769.00	1558.00	6420	20240117	-65.58	2000	20240927	10.50	6420	-65.58	20240117	2000	10.50	20240927	6420	-65.58	20240117	2000	10.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20240927	131110	57	100.00	KONEX	신저가		N	N	N	N		N	2430	205	2	9.21	7388050	3389	7367.39	2445	2445	2000	2555	1895	2225	2180.01	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	288	-3.16	1.56	12	0.03	-769.00	1558.00	6420	20240117	-62.15	2000	20240927	21.50	6420	-62.15	20240117	2000	21.50	20240927	6420	-62.15	20240117	2000	21.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20240927	121108	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-25	5	-1.12	6715075	3084	6704.35	2445	2445	2000	2555	1895	2225	2177.39	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	261	-2.86	1.41	12	0.03	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	6420	-65.73	20240117	2000	10.00	20240927	6420	-65.73	20240117	2000	10.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20240927	111112	57	100.00	KONEX	신저가		N	N	N	N		N	2250	25	2	1.12	3426075	1589	3454.35	2445	2445	2000	2555	1895	2225	2156.12	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	267	-2.93	1.44	12	0.01	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	6420	-64.95	20240117	2000	12.50	20240927	6420	-64.95	20240117	2000	12.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20240927	101110	57	100.00	KONEX	신저가		N	N	N	N		N	2020	-205	5	-9.21	1182540	589	1280.43	2445	2445	2000	2555	1895	2225	2007.71	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	240	-2.63	1.30	12	0.00	-769.00	1558.00	6420	20240117	-68.54	2000	20240927	1.00	6420	-68.54	20240117	2000	1.00	20240927	6420	-68.54	20240117	2000	1.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20240927	091113	57	100.00	KONEX			N	N	N	N		N	2445	220	2	9.89	7335	3	6.52	2445	2445	2445	2555	1895	2225	2445.00	0.00	0	0	2728	2476	2248	1996	1768	2362	1882	59	330	500	1330	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2020	20240926	21.04	6420	-61.92	20240117	2020	21.04	20240926	6420	-61.92	20240117	2020	21.04	20240926	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20240926	161052	57	100.00	KONEX	신저가		N	N	N	N		N	2225	-5	5	-0.22	95480	46	1.51	2500	2500	2020	2560	1900	2230	2075.65	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	264	-2.89	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.34	2020	20240926	10.15	6420	-65.34	20240117	2020	10.15	20240926	6420	-65.34	20240117	2020	10.15	20240926	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20240926	151058	57	100.00	KONEX	신저가		N	N	N	N		N	2225	-5	5	-0.22	86580	42	1.38	2500	2500	2020	2560	1900	2230	2061.43	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	264	-2.89	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.34	2020	20240926	10.15	6420	-65.34	20240117	2020	10.15	20240926	6420	-65.34	20240117	2020	10.15	20240926	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20240926	141105	57	100.00	KONEX	신저가		N	N	N	N		N	2265	35	2	1.57	11635	5	0.16	2500	2500	2020	2560	1900	2230	2327.00	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	269	-2.95	1.45	12	0.00	-769.00	1558.00	6420	20240117	-64.72	2020	20240926	12.13	6420	-64.72	20240117	2020	12.13	20240926	6420	-64.72	20240117	2020	12.13	20240926	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20240926	131103	57	100.00	KONEX	신저가		N	N	N	N		N	2265	35	2	1.57	11635	5	0.16	2500	2500	2020	2560	1900	2230	2327.00	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	269	-2.95	1.45	12	0.00	-769.00	1558.00	6420	20240117	-64.72	2020	20240926	12.13	6420	-64.72	20240117	2020	12.13	20240926	6420	-64.72	20240117	2020	12.13	20240926	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20240926	121105	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	7350	3	0.10	2500	2500	2350	2560	1900	2230	2450.00	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	279	-3.06	1.51	12	0.00	-769.00	1558.00	6420	20240117	-63.40	2030	20240925	15.76	6420	-63.40	20240117	2030	15.76	20240925	6420	-63.40	20240117	2030	15.76	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20240926	111103	57	100.00	KONEX			N	N	N	N		N	2350	120	2	5.38	7350	3	0.10	2500	2500	2350	2560	1900	2230	2450.00	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	279	-3.06	1.51	12	0.00	-769.00	1558.00	6420	20240117	-63.40	2030	20240925	15.76	6420	-63.40	20240117	2030	15.76	20240925	6420	-63.40	20240117	2030	15.76	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20240926	101107	57	100.00	KONEX			N	N	N	N		N	2500	270	2	12.11	5000	2	0.07	2500	2500	2500	2560	1900	2230	2500.00	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2030	20240925	23.15	6420	-61.06	20240117	2030	23.15	20240925	6420	-61.06	20240117	2030	23.15	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20240926	091102	57	100.00	KONEX			N	N	N	N		N	2500	270	2	12.11	5000	2	0.07	2500	2500	2500	2560	1900	2230	2500.00	0.00	0	0	2656	2442	2236	2022	1816	2340	1920	59	330	500	1330	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2030	20240925	23.15	6420	-61.06	20240117	2030	23.15	20240925	6420	-61.06	20240117	2030	23.15	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20240925	161049	57	100.00	KONEX	신저가		N	N	N	N		N	2230	-10	5	-0.45	6643405	3045	55.10	2450	2450	2030	2575	1905	2240	2181.74	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	265	-2.90	1.43	12	0.03	-769.00	1558.00	6420	20240117	-65.26	2030	20240925	9.85	6420	-65.26	20240117	2030	9.85	20240925	6420	-65.26	20240117	2030	9.85	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20240925	151059	57	100.00	KONEX	신저가		N	N	N	N		N	2230	-10	5	-0.45	6643405	3045	55.10	2450	2450	2030	2575	1905	2240	2181.74	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	265	-2.90	1.43	12	0.03	-769.00	1558.00	6420	20240117	-65.26	2030	20240925	9.85	6420	-65.26	20240117	2030	9.85	20240925	6420	-65.26	20240117	2030	9.85	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20240925	141101	57	100.00	KONEX	신저가		N	N	N	N		N	2055	-185	5	-8.26	708800	344	6.23	2450	2450	2030	2575	1905	2240	2060.47	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	244	-2.67	1.32	12	0.00	-769.00	1558.00	6420	20240117	-67.99	2030	20240925	1.23	6420	-67.99	20240117	2030	1.23	20240925	6420	-67.99	20240117	2030	1.23	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20240925	131053	57	100.00	KONEX	신저가		N	N	N	N		N	2280	40	2	1.79	90010	43	0.78	2450	2450	2030	2575	1905	2240	2093.26	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	271	-2.96	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.49	2030	20240925	12.32	6420	-64.49	20240117	2030	12.32	20240925	6420	-64.49	20240117	2030	12.32	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20240925	121100	57	100.00	KONEX	신저가		N	N	N	N		N	2280	40	2	1.79	90010	43	0.78	2450	2450	2030	2575	1905	2240	2093.26	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	271	-2.96	1.46	12	0.00	-769.00	1558.00	6420	20240117	-64.49	2030	20240925	12.32	6420	-64.49	20240117	2030	12.32	20240925	6420	-64.49	20240117	2030	12.32	20240925	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20240925	111057	57	100.00	KONEX			N	N	N	N		N	2450	210	2	9.38	9800	4	0.07	2450	2450	2450	2575	1905	2240	2450.00	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2050	20240923	19.51	6420	-61.84	20240117	2050	19.51	20240923	6420	-61.84	20240117	2050	19.51	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20240925	101054	57	100.00	KONEX			N	N	N	N		N	2450	210	2	9.38	9800	4	0.07	2450	2450	2450	2575	1905	2240	2450.00	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2050	20240923	19.51	6420	-61.84	20240117	2050	19.51	20240923	6420	-61.84	20240117	2050	19.51	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20240925	091105	57	100.00	KONEX			N	N	N	N		N	2450	210	2	9.38	9800	4	0.07	2450	2450	2450	2575	1905	2240	2450.00	0.00	0	0	3033	2636	2403	2006	1773	2520	1890	59	335	500	1340	5	1	11871408	291	-3.19	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.84	2050	20240923	19.51	6420	-61.84	20240117	2050	19.51	20240923	6420	-61.84	20240117	2050	19.51	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20240924	161050	57	100.00	KONEX			N	N	N	N		N	2240	-310	5	-12.16	12176845	5526	419.27	2800	2800	2170	2930	2170	2550	2203.56	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	266	-2.91	1.44	12	0.05	-769.00	1558.00	6420	20240117	-65.11	2050	20240923	9.27	6420	-65.11	20240117	2050	9.27	20240923	6420	-65.11	20240117	2050	9.27	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20240924	151052	57	100.00	KONEX			N	N	N	N		N	2245	-305	5	-11.96	12111885	5497	417.07	2800	2800	2170	2930	2170	2550	2203.36	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	267	-2.92	1.44	12	0.05	-769.00	1558.00	6420	20240117	-65.03	2050	20240923	9.51	6420	-65.03	20240117	2050	9.51	20240923	6420	-65.03	20240117	2050	9.51	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20240924	141041	57	100.00	KONEX			N	N	N	N		N	2200	-350	5	-13.73	8816040	4041	306.60	2800	2800	2170	2930	2170	2550	2181.65	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	261	-2.86	1.41	12	0.03	-769.00	1558.00	6420	20240117	-65.73	2050	20240923	7.32	6420	-65.73	20240117	2050	7.32	20240923	6420	-65.73	20240117	2050	7.32	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20240924	131051	57	100.00	KONEX			N	N	N	N		N	2200	-350	5	-13.73	8816040	4041	306.60	2800	2800	2170	2930	2170	2550	2181.65	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	261	-2.86	1.41	12	0.03	-769.00	1558.00	6420	20240117	-65.73	2050	20240923	7.32	6420	-65.73	20240117	2050	7.32	20240923	6420	-65.73	20240117	2050	7.32	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20240924	121045	57	100.00	KONEX			N	N	N	N		N	2800	250	2	9.80	8400	3	0.23	2800	2800	2800	2930	2170	2550	2800.00	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2050	20240923	36.59	6420	-56.39	20240117	2050	36.59	20240923	6420	-56.39	20240117	2050	36.59	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20240924	111053	57	100.00	KONEX			N	N	N	N		N	2800	250	2	9.80	8400	3	0.23	2800	2800	2800	2930	2170	2550	2800.00	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2050	20240923	36.59	6420	-56.39	20240117	2050	36.59	20240923	6420	-56.39	20240117	2050	36.59	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20240924	101051	57	100.00	KONEX			N	N	N	N		N	2800	250	2	9.80	8400	3	0.23	2800	2800	2800	2930	2170	2550	2800.00	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2050	20240923	36.59	6420	-56.39	20240117	2050	36.59	20240923	6420	-56.39	20240117	2050	36.59	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20240924	091055	57	100.00	KONEX			N	N	N	N		N	2800	250	2	9.80	8400	3	0.23	2800	2800	2800	2930	2170	2550	2800.00	0.00	0	0	2883	2716	2383	2216	1883	2800	2300	59	380	500	1530	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2050	20240923	36.59	6420	-56.39	20240117	2050	36.59	20240923	6420	-56.39	20240117	2050	36.59	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20240923	161046	57	100.00	KONEX	신저가		N	N	N	N		N	2550	265	2	11.60	3130430	1318	432.13	2550	2550	2050	2625	1945	2285	2375.14	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	303	-3.32	1.64	12	0.01	-769.00	1558.00	6420	20240117	-60.28	2050	20240923	24.39	6420	-60.28	20240117	2050	24.39	20240923	6420	-60.28	20240117	2050	24.39	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20240923	151049	57	100.00	KONEX	신저가		N	N	N	N		N	2390	105	2	4.60	3115130	1312	430.16	2550	2550	2050	2625	1945	2285	2374.34	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	284	-3.11	1.53	12	0.01	-769.00	1558.00	6420	20240117	-62.77	2050	20240923	16.59	6420	-62.77	20240117	2050	16.59	20240923	6420	-62.77	20240117	2050	16.59	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20240923	141056	57	100.00	KONEX	신저가		N	N	N	N		N	2390	105	2	4.60	3028280	1277	418.69	2550	2550	2050	2625	1945	2285	2371.40	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	284	-3.11	1.53	12	0.01	-769.00	1558.00	6420	20240117	-62.77	2050	20240923	16.59	6420	-62.77	20240117	2050	16.59	20240923	6420	-62.77	20240117	2050	16.59	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20240923	131051	57	100.00	KONEX	신저가		N	N	N	N		N	2385	100	2	4.38	599085	255	83.61	2550	2550	2050	2625	1945	2285	2349.35	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	283	-3.10	1.53	12	0.00	-769.00	1558.00	6420	20240117	-62.85	2050	20240923	16.34	6420	-62.85	20240117	2050	16.34	20240923	6420	-62.85	20240117	2050	16.34	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20240923	121053	57	100.00	KONEX	신저가		N	N	N	N		N	2300	15	2	0.66	64330	26	8.52	2550	2550	2050	2625	1945	2285	2474.23	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2050	20240923	12.20	6420	-64.17	20240117	2050	12.20	20240923	6420	-64.17	20240117	2050	12.20	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20240923	111051	57	100.00	KONEX	신저가		N	N	N	N		N	2400	115	2	5.03	59975	24	7.87	2550	2550	2050	2625	1945	2285	2498.96	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	285	-3.12	1.54	12	0.00	-769.00	1558.00	6420	20240117	-62.62	2050	20240923	17.07	6420	-62.62	20240117	2050	17.07	20240923	6420	-62.62	20240117	2050	17.07	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20240923	101049	57	100.00	KONEX	신저가		N	N	N	N		N	2470	185	2	8.10	55525	22	7.21	2550	2550	2055	2625	1945	2285	2523.86	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	293	-3.21	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.53	2055	20240923	20.19	6420	-61.53	20240117	2055	20.19	20240923	6420	-61.53	20240117	2055	20.19	20240923	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20240923	091051	57	100.00	KONEX			N	N	N	N		N	2550	265	2	11.60	51000	20	6.56	2550	2550	2550	2625	1945	2285	2550.00	0.00	0	0	2991	2637	2346	1992	1701	2492	1847	59	340	500	1370	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.28	2055	20240920	24.09	6420	-60.28	20240117	2055	24.09	20240920	6420	-60.28	20240117	2055	24.09	20240920	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20240913	160956	57	100.00	KONEX			N	N	N	N		N	2435	10	2	0.41	467985	207	160.47	2470	2470	2250	2785	2065	2425	2260.80	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2080	20240912	17.07	6420	-62.07	20240117	2080	17.07	20240912	6420	-62.07	20240117	2080	17.07	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20240913	151007	57	100.00	KONEX			N	N	N	N		N	2435	10	2	0.41	467985	207	160.47	2470	2470	2250	2785	2065	2425	2260.80	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2080	20240912	17.07	6420	-62.07	20240117	2080	17.07	20240912	6420	-62.07	20240117	2080	17.07	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20240913	141008	57	100.00	KONEX			N	N	N	N		N	2435	10	2	0.41	467985	207	160.47	2470	2470	2250	2785	2065	2425	2260.80	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2080	20240912	17.07	6420	-62.07	20240117	2080	17.07	20240912	6420	-62.07	20240117	2080	17.07	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20240913	131002	57	100.00	KONEX			N	N	N	N		N	2435	10	2	0.41	467985	207	160.47	2470	2470	2250	2785	2065	2425	2260.80	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2080	20240912	17.07	6420	-62.07	20240117	2080	17.07	20240912	6420	-62.07	20240117	2080	17.07	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20240913	121003	57	100.00	KONEX			N	N	N	N		N	2435	10	2	0.41	467985	207	160.47	2470	2470	2250	2785	2065	2425	2260.80	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2080	20240912	17.07	6420	-62.07	20240117	2080	17.07	20240912	6420	-62.07	20240117	2080	17.07	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20240913	111005	57	100.00	KONEX			N	N	N	N		N	2445	20	2	0.82	14550	6	4.65	2470	2470	2250	2785	2065	2425	2425.00	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2080	20240912	17.55	6420	-61.92	20240117	2080	17.55	20240912	6420	-61.92	20240117	2080	17.55	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20240913	101008	57	100.00	KONEX			N	N	N	N		N	2445	20	2	0.82	14550	6	4.65	2470	2470	2250	2785	2065	2425	2425.00	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2080	20240912	17.55	6420	-61.92	20240117	2080	17.55	20240912	6420	-61.92	20240117	2080	17.55	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20240913	091010	57	100.00	KONEX			N	N	N	N		N	2470	45	2	1.86	7410	3	2.33	2470	2470	2470	2785	2065	2425	2470.00	0.00	0	0	2815	2620	2350	2155	1885	2485	2020	59	360	500	1450	5	1	11871408	293	-3.21	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.53	2080	20240912	18.75	6420	-61.53	20240117	2080	18.75	20240912	6420	-61.53	20240117	2080	18.75	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20240912	160947	57	100.00	KONEX	신저가		N	N	N	N		N	2425	-20	5	-0.82	275770	129	274.47	2545	2545	2080	2810	2080	2445	2137.75	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	288	-3.15	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.23	2080	20240912	16.59	6420	-62.23	20240117	2080	16.59	20240912	6420	-62.23	20240117	2080	16.59	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20240912	151002	57	100.00	KONEX	신저가		N	N	N	N		N	2425	-20	5	-0.82	275770	129	274.47	2545	2545	2080	2810	2080	2445	2137.75	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	288	-3.15	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.23	2080	20240912	16.59	6420	-62.23	20240117	2080	16.59	20240912	6420	-62.23	20240117	2080	16.59	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20240912	141005	57	100.00	KONEX	신저가		N	N	N	N		N	2440	-5	5	-0.20	264320	124	263.83	2545	2545	2080	2810	2080	2445	2131.61	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	290	-3.17	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.99	2080	20240912	17.31	6420	-61.99	20240117	2080	17.31	20240912	6420	-61.99	20240117	2080	17.31	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20240912	130957	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-360	5	-14.72	259440	122	259.57	2545	2545	2080	2810	2080	2445	2126.56	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	248	-2.71	1.34	12	0.00	-769.00	1558.00	6420	20240117	-67.52	2080	20240912	0.24	6420	-67.52	20240117	2080	0.24	20240912	6420	-67.52	20240117	2080	0.24	20240912	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20240912	120955	57	100.00	KONEX			N	N	N	N		N	2545	100	2	4.09	12725	5	10.64	2545	2545	2545	2810	2080	2445	2545.00	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	302	-3.31	1.63	12	0.00	-769.00	1558.00	6420	20240117	-60.36	2105	20240311	20.90	6420	-60.36	20240117	2105	20.90	20240311	6420	-60.36	20240117	2105	20.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20240912	110956	57	100.00	KONEX			N	N	N	N		N	2545	100	2	4.09	12725	5	10.64	2545	2545	2545	2810	2080	2445	2545.00	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	302	-3.31	1.63	12	0.00	-769.00	1558.00	6420	20240117	-60.36	2105	20240311	20.90	6420	-60.36	20240117	2105	20.90	20240311	6420	-60.36	20240117	2105	20.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20240912	100958	57	100.00	KONEX			N	N	N	N		N	2545	100	2	4.09	12725	5	10.64	2545	2545	2545	2810	2080	2445	2545.00	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	302	-3.31	1.63	12	0.00	-769.00	1558.00	6420	20240117	-60.36	2105	20240311	20.90	6420	-60.36	20240117	2105	20.90	20240311	6420	-60.36	20240117	2105	20.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20240912	090957	57	100.00	KONEX			N	N	N	N		N	2545	100	2	4.09	12725	5	10.64	2545	2545	2545	2810	2080	2445	2545.00	0.00	0	0	2578	2511	2478	2411	2378	2495	2395	59	365	500	1460	5	1	11871408	302	-3.31	1.63	12	0.00	-769.00	1558.00	6420	20240117	-60.36	2105	20240311	20.90	6420	-60.36	20240117	2105	20.90	20240311	6420	-60.36	20240117	2105	20.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20240911	160937	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	116215	47	783.33	2545	2545	2445	2800	2070	2435	2472.66	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2105	20240311	16.15	6420	-61.92	20240117	2105	16.15	20240311	6420	-61.92	20240117	2105	16.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20240911	150942	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	116215	47	783.33	2545	2545	2445	2800	2070	2435	2472.66	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2105	20240311	16.15	6420	-61.92	20240117	2105	16.15	20240311	6420	-61.92	20240117	2105	16.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20240911	140945	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	116215	47	783.33	2545	2545	2445	2800	2070	2435	2472.66	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2105	20240311	16.15	6420	-61.92	20240117	2105	16.15	20240311	6420	-61.92	20240117	2105	16.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20240911	130941	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	116215	47	783.33	2545	2545	2445	2800	2070	2435	2472.66	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2105	20240311	16.15	6420	-61.92	20240117	2105	16.15	20240311	6420	-61.92	20240117	2105	16.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20240911	120945	57	100.00	KONEX			N	N	N	N		N	2445	10	2	0.41	116215	47	783.33	2545	2545	2445	2800	2070	2435	2472.66	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	290	-3.18	1.57	12	0.00	-769.00	1558.00	6420	20240117	-61.92	2105	20240311	16.15	6420	-61.92	20240117	2105	16.15	20240311	6420	-61.92	20240117	2105	16.15	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20240911	110936	57	100.00	KONEX			N	N	N	N		N	2465	30	2	1.23	111325	45	750.00	2545	2545	2465	2800	2070	2435	2473.89	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	293	-3.21	1.58	12	0.00	-769.00	1558.00	6420	20240117	-61.60	2105	20240311	17.10	6420	-61.60	20240117	2105	17.10	20240311	6420	-61.60	20240117	2105	17.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20240911	100932	57	100.00	KONEX			N	N	N	N		N	2545	110	2	4.52	12725	5	83.33	2545	2545	2545	2800	2070	2435	2545.00	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	302	-3.31	1.63	12	0.00	-769.00	1558.00	6420	20240117	-60.36	2105	20240311	20.90	6420	-60.36	20240117	2105	20.90	20240311	6420	-60.36	20240117	2105	20.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20240911	090948	57	100.00	KONEX			N	N	N	N		N	2545	110	2	4.52	12725	5	83.33	2545	2545	2545	2800	2070	2435	2545.00	0.00	0	0	2638	2536	2393	2291	2148	2465	2220	59	365	500	1460	5	1	11871408	302	-3.31	1.63	12	0.00	-769.00	1558.00	6420	20240117	-60.36	2105	20240311	20.90	6420	-60.36	20240117	2105	20.90	20240311	6420	-60.36	20240117	2105	20.90	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20240910	160936	57	100.00	KONEX			N	N	N	N		N	2435	-30	5	-1.22	14605	6	4.80	2495	2495	2250	2830	2100	2465	2434.17	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2105	20240311	15.68	6420	-62.07	20240117	2105	15.68	20240311	6420	-62.07	20240117	2105	15.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20240910	150946	57	100.00	KONEX			N	N	N	N		N	2435	-30	5	-1.22	14605	6	4.80	2495	2495	2250	2830	2100	2465	2434.17	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2105	20240311	15.68	6420	-62.07	20240117	2105	15.68	20240311	6420	-62.07	20240117	2105	15.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20240910	140937	57	100.00	KONEX			N	N	N	N		N	2435	-30	5	-1.22	14605	6	4.80	2495	2495	2250	2830	2100	2465	2434.17	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	289	-3.17	1.56	12	0.00	-769.00	1558.00	6420	20240117	-62.07	2105	20240311	15.68	6420	-62.07	20240117	2105	15.68	20240311	6420	-62.07	20240117	2105	15.68	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20240910	130937	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	7485	3	2.40	2495	2495	2495	2830	2100	2465	2495.00	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2105	20240311	18.53	6420	-61.14	20240117	2105	18.53	20240311	6420	-61.14	20240117	2105	18.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20240910	120938	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	7485	3	2.40	2495	2495	2495	2830	2100	2465	2495.00	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2105	20240311	18.53	6420	-61.14	20240117	2105	18.53	20240311	6420	-61.14	20240117	2105	18.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20240910	110936	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	7485	3	2.40	2495	2495	2495	2830	2100	2465	2495.00	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2105	20240311	18.53	6420	-61.14	20240117	2105	18.53	20240311	6420	-61.14	20240117	2105	18.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20240910	100940	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	7485	3	2.40	2495	2495	2495	2830	2100	2465	2495.00	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2105	20240311	18.53	6420	-61.14	20240117	2105	18.53	20240311	6420	-61.14	20240117	2105	18.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20240910	090936	57	100.00	KONEX			N	N	N	N		N	2495	30	2	1.22	7485	3	2.40	2495	2495	2495	2830	2100	2465	2495.00	0.00	0	0	2618	2541	2503	2426	2388	2522	2407	59	365	500	1470	5	1	11871408	296	-3.24	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.14	2105	20240311	18.53	6420	-61.14	20240117	2105	18.53	20240311	6420	-61.14	20240117	2105	18.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20240909	160919	57	100.00	KONEX			N	N	N	N		N	2465	-20	5	-0.80	311950	125	1562.50	2580	2580	2465	2855	2115	2485	2495.60	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	293	-3.21	1.58	12	0.00	-769.00	1558.00	6420	20240117	-61.60	2105	20240311	17.10	6420	-61.60	20240117	2105	17.10	20240311	6420	-61.60	20240117	2105	17.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20240909	150929	57	100.00	KONEX			N	N	N	N		N	2465	-20	5	-0.80	311950	125	1562.50	2580	2580	2465	2855	2115	2485	2495.60	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	293	-3.21	1.58	12	0.00	-769.00	1558.00	6420	20240117	-61.60	2105	20240311	17.10	6420	-61.60	20240117	2105	17.10	20240311	6420	-61.60	20240117	2105	17.10	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20240909	140930	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	299625	120	1500.00	2580	2580	2495	2855	2115	2485	2496.88	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2105	20240311	18.76	6420	-61.06	20240117	2105	18.76	20240311	6420	-61.06	20240117	2105	18.76	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20240909	130926	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	299625	120	1500.00	2580	2580	2495	2855	2115	2485	2496.88	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2105	20240311	18.76	6420	-61.06	20240117	2105	18.76	20240311	6420	-61.06	20240117	2105	18.76	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20240909	120923	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	299625	120	1500.00	2580	2580	2495	2855	2115	2485	2496.88	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2105	20240311	18.76	6420	-61.06	20240117	2105	18.76	20240311	6420	-61.06	20240117	2105	18.76	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20240909	110924	57	100.00	KONEX			N	N	N	N		N	2500	15	2	0.60	299625	120	1500.00	2580	2580	2495	2855	2115	2485	2496.88	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	297	-3.25	1.60	12	0.00	-769.00	1558.00	6420	20240117	-61.06	2105	20240311	18.76	6420	-61.06	20240117	2105	18.76	20240311	6420	-61.06	20240117	2105	18.76	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20240909	100926	57	100.00	KONEX			N	N	N	N		N	2580	95	2	3.82	5160	2	25.00	2580	2580	2580	2855	2115	2485	2580.00	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	306	-3.36	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20240909	090920	57	100.00	KONEX			N	N	N	N		N	2580	95	2	3.82	5160	2	25.00	2580	2580	2580	2855	2115	2485	2580.00	0.00	0	0	2571	2527	2506	2462	2441	2517	2452	59	370	500	1490	5	1	11871408	306	-3.36	1.66	12	0.00	-769.00	1558.00	6420	20240117	-59.81	2105	20240311	22.57	6420	-59.81	20240117	2105	22.57	20240311	6420	-59.81	20240117	2105	22.57	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20240906	160907	57	100.00	KONEX			N	N	N	N		N	2485	25	2	1.02	20010	8	7.14	2550	2550	2485	2825	2095	2460	2501.25	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2105	20240311	18.05	6420	-61.29	20240117	2105	18.05	20240311	6420	-61.29	20240117	2105	18.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20240906	150923	57	100.00	KONEX			N	N	N	N		N	2485	25	2	1.02	20010	8	7.14	2550	2550	2485	2825	2095	2460	2501.25	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2105	20240311	18.05	6420	-61.29	20240117	2105	18.05	20240311	6420	-61.29	20240117	2105	18.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20240906	140932	57	100.00	KONEX			N	N	N	N		N	2485	25	2	1.02	20010	8	7.14	2550	2550	2485	2825	2095	2460	2501.25	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2105	20240311	18.05	6420	-61.29	20240117	2105	18.05	20240311	6420	-61.29	20240117	2105	18.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20240906	130924	57	100.00	KONEX			N	N	N	N		N	2485	25	2	1.02	17525	7	6.25	2550	2550	2485	2825	2095	2460	2503.57	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	295	-3.23	1.59	12	0.00	-769.00	1558.00	6420	20240117	-61.29	2105	20240311	18.05	6420	-61.29	20240117	2105	18.05	20240311	6420	-61.29	20240117	2105	18.05	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20240906	120924	57	100.00	KONEX			N	N	N	N		N	2550	90	2	3.66	5100	2	1.79	2550	2550	2550	2825	2095	2460	2550.00	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.28	2105	20240311	21.14	6420	-60.28	20240117	2105	21.14	20240311	6420	-60.28	20240117	2105	21.14	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20240906	110926	57	100.00	KONEX			N	N	N	N		N	2550	90	2	3.66	5100	2	1.79	2550	2550	2550	2825	2095	2460	2550.00	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.28	2105	20240311	21.14	6420	-60.28	20240117	2105	21.14	20240311	6420	-60.28	20240117	2105	21.14	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20240906	100920	57	100.00	KONEX			N	N	N	N		N	2550	90	2	3.66	5100	2	1.79	2550	2550	2550	2825	2095	2460	2550.00	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.28	2105	20240311	21.14	6420	-60.28	20240117	2105	21.14	20240311	6420	-60.28	20240117	2105	21.14	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20240906	090922	57	100.00	KONEX			N	N	N	N		N	2550	90	2	3.66	5100	2	1.79	2550	2550	2550	2825	2095	2460	2550.00	0.00	0	0	2710	2585	2445	2320	2180	2515	2250	59	365	500	1470	5	1	11871408	303	-3.32	1.64	12	0.00	-769.00	1558.00	6420	20240117	-60.28	2105	20240311	21.14	6420	-60.28	20240117	2105	21.14	20240311	6420	-60.28	20240117	2105	21.14	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20240905	160906	57	100.00	KONEX			N	N	N	N		N	2460	-115	5	-4.47	259110	112	59.57	2570	2570	2305	2960	2190	2575	2313.48	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	292	-3.20	1.58	12	0.00	-769.00	1558.00	6420	20240117	-61.68	2105	20240311	16.86	6420	-61.68	20240117	2105	16.86	20240311	6420	-61.68	20240117	2105	16.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20240905	150923	57	100.00	KONEX			N	N	N	N		N	2460	-115	5	-4.47	259110	112	59.57	2570	2570	2305	2960	2190	2575	2313.48	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	292	-3.20	1.58	12	0.00	-769.00	1558.00	6420	20240117	-61.68	2105	20240311	16.86	6420	-61.68	20240117	2105	16.86	20240311	6420	-61.68	20240117	2105	16.86	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20240905	140918	57	100.00	KONEX			N	N	N	N		N	2570	-5	5	-0.19	7710	3	1.60	2570	2570	2570	2960	2190	2575	2570.00	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	305	-3.34	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20240905	130918	57	100.00	KONEX			N	N	N	N		N	2570	-5	5	-0.19	7710	3	1.60	2570	2570	2570	2960	2190	2575	2570.00	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	305	-3.34	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20240905	120918	57	100.00	KONEX			N	N	N	N		N	2570	-5	5	-0.19	7710	3	1.60	2570	2570	2570	2960	2190	2575	2570.00	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	305	-3.34	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20240905	110915	57	100.00	KONEX			N	N	N	N		N	2570	-5	5	-0.19	7710	3	1.60	2570	2570	2570	2960	2190	2575	2570.00	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	305	-3.34	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20240905	100915	57	100.00	KONEX			N	N	N	N		N	2570	-5	5	-0.19	7710	3	1.60	2570	2570	2570	2960	2190	2575	2570.00	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	305	-3.34	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20240905	090922	57	100.00	KONEX			N	N	N	N		N	2570	-5	5	-0.19	7710	3	1.60	2570	2570	2570	2960	2190	2575	2570.00	0.00	0	0	2858	2716	2508	2366	2158	2612	2262	59	385	500	1540	5	1	11871408	305	-3.34	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.97	2105	20240311	22.09	6420	-59.97	20240117	2105	22.09	20240311	6420	-59.97	20240117	2105	22.09	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20240904	160858	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	437325	188	9.03	2650	2650	2300	2960	2190	2575	2326.20	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	306	-3.35	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.89	2105	20240311	22.33	6420	-59.89	20240117	2105	22.33	20240311	6420	-59.89	20240117	2105	22.33	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20240904	150906	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	437325	188	9.03	2650	2650	2300	2960	2190	2575	2326.20	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	306	-3.35	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.89	2105	20240311	22.33	6420	-59.89	20240117	2105	22.33	20240311	6420	-59.89	20240117	2105	22.33	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20240904	140910	57	100.00	KONEX			N	N	N	N		N	2575	0	3	0.00	437325	188	9.03	2650	2650	2300	2960	2190	2575	2326.20	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	306	-3.35	1.65	12	0.00	-769.00	1558.00	6420	20240117	-59.89	2105	20240311	22.33	6420	-59.89	20240117	2105	22.33	20240311	6420	-59.89	20240117	2105	22.33	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20240904	130907	57	100.00	KONEX			N	N	N	N		N	2650	75	2	2.91	12900	5	0.24	2650	2650	2300	2960	2190	2575	2580.00	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20240904	120904	57	100.00	KONEX			N	N	N	N		N	2650	75	2	2.91	12900	5	0.24	2650	2650	2300	2960	2190	2575	2580.00	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20240904	110901	57	100.00	KONEX			N	N	N	N		N	2650	75	2	2.91	12900	5	0.24	2650	2650	2300	2960	2190	2575	2580.00	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20240904	100904	57	100.00	KONEX			N	N	N	N		N	2650	75	2	2.91	12900	5	0.24	2650	2650	2300	2960	2190	2575	2580.00	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20240904	090908	57	100.00	KONEX			N	N	N	N		N	2650	75	2	2.91	5300	2	0.10	2650	2650	2650	2960	2190	2575	2650.00	0.00	0	0	3025	2800	2570	2345	2115	2685	2230	59	385	500	1540	5	1	11871408	315	-3.45	1.70	12	0.00	-769.00	1558.00	6420	20240117	-58.72	2105	20240311	25.89	6420	-58.72	20240117	2105	25.89	20240311	6420	-58.72	20240117	2105	25.89	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20240903	160851	57	100.00	KONEX			N	N	N	N		N	2575	-175	5	-6.36	5045595	2081	41620.00	2795	2795	2340	3160	2340	2750	2424.60	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	306	-3.35	1.65	12	0.02	-769.00	1558.00	6420	20240117	-59.89	2105	20240311	22.33	6420	-59.89	20240117	2105	22.33	20240311	6420	-59.89	20240117	2105	22.33	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20240903	150900	57	100.00	KONEX			N	N	N	N		N	2500	-250	5	-9.09	5040445	2079	41580.00	2795	2795	2340	3160	2340	2750	2424.46	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	297	-3.25	1.60	12	0.02	-769.00	1558.00	6420	20240117	-61.06	2105	20240311	18.76	6420	-61.06	20240117	2105	18.76	20240311	6420	-61.06	20240117	2105	18.76	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20240903	140901	57	100.00	KONEX			N	N	N	N		N	2345	-405	5	-14.73	4915695	2027	40540.00	2795	2795	2340	3160	2340	2750	2425.11	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	278	-3.05	1.51	12	0.02	-769.00	1558.00	6420	20240117	-63.47	2105	20240311	11.40	6420	-63.47	20240117	2105	11.40	20240311	6420	-63.47	20240117	2105	11.40	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20240903	130901	57	100.00	KONEX			N	N	N	N		N	2475	-275	5	-10.00	4899280	2020	40400.00	2795	2795	2340	3160	2340	2750	2425.39	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	294	-3.22	1.59	12	0.02	-769.00	1558.00	6420	20240117	-61.45	2105	20240311	17.58	6420	-61.45	20240117	2105	17.58	20240311	6420	-61.45	20240117	2105	17.58	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20240903	120849	57	100.00	KONEX			N	N	N	N		N	2495	-255	5	-9.27	3603325	1480	29600.00	2795	2795	2340	3160	2340	2750	2434.68	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	296	-3.24	1.60	12	0.01	-769.00	1558.00	6420	20240117	-61.14	2105	20240311	18.53	6420	-61.14	20240117	2105	18.53	20240311	6420	-61.14	20240117	2105	18.53	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20240903	110849	57	100.00	KONEX			N	N	N	N		N	2395	-355	5	-12.91	3598335	1478	29560.00	2795	2795	2340	3160	2340	2750	2434.60	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	284	-3.11	1.54	12	0.01	-769.00	1558.00	6420	20240117	-62.69	2105	20240311	13.78	6420	-62.69	20240117	2105	13.78	20240311	6420	-62.69	20240117	2105	13.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20240903	100849	57	100.00	KONEX			N	N	N	N		N	2700	-50	5	-1.82	1470940	573	11460.00	2795	2795	2350	3160	2340	2750	2567.09	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	321	-3.51	1.73	12	0.00	-769.00	1558.00	6420	20240117	-57.94	2105	20240311	28.27	6420	-57.94	20240117	2105	28.27	20240311	6420	-57.94	20240117	2105	28.27	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20240903	090851	57	100.00	KONEX			N	N	N	N		N	2795	45	2	1.64	5590	2	40.00	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	3116	2932	2616	2432	2116	2775	2275	59	410	500	1650	5	1	11871408	332	-3.63	1.79	12	0.00	-769.00	1558.00	6420	20240117	-56.46	2105	20240311	32.78	6420	-56.46	20240117	2105	32.78	20240311	6420	-56.46	20240117	2105	32.78	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20240902	160842	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20240902	150855	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20240902	140853	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20240902	130850	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20240902	120853	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20240902	110843	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20240902	100843	57	100.00	KONEX			N	N	N	N		N	2750	245	2	9.78	12960	5	0.32	2800	2800	2300	2880	2130	2505	2592.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	326	-3.58	1.77	12	0.00	-769.00	1558.00	6420	20240117	-57.17	2105	20240311	30.64	6420	-57.17	20240117	2105	30.64	20240311	6420	-57.17	20240117	2105	30.64	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20240902	090838	57	100.00	KONEX			N	N	N	N		N	2800	295	2	11.78	5600	2	0.13	2800	2800	2800	2880	2130	2505	2800.00	0.00	0	0	2905	2705	2515	2315	2125	2805	2415	59	375	500	1500	5	1	11871408	332	-3.64	1.80	12	0.00	-769.00	1558.00	6420	20240117	-56.39	2105	20240311	33.02	6420	-56.39	20240117	2105	33.02	20240311	6420	-56.39	20240117	2105	33.02	20240311	0.00	N	267080	500	59 억		0	N	N	0	N	00	N