KissMeData/448780/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	161327	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
3	20240930	151346	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
4	20240930	141346	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
5	20240930	131338	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
6	20240930	121335	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
7	20240930	111331	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
8	20240930	101332	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
9	20240930	091232	57	100.00	KONEX			N	N	N	N		N	2520	75	2	3.07	2520	1	100.00	2520	2520	2520	2810	2080	2445	2520.00	0.00	0	0	2445	2445	2445	2445	2445	2445	2445	13	365	500	1510	5	1	2677680	67	57.27	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.00	1740	20240909	44.83	2800	-10.00	20240531	1740	44.83	20240909	2800	-10.00	20240531	1740	44.83	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
10	20240927	161334	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
11	20240927	151343	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
12	20240927	141353	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
13	20240927	131337	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
14	20240927	121334	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
15	20240927	111334	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
16	20240927	101336	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
17	20240927	091342	57	100.00	KONEX			N	N	N	N		N	2445	100	2	4.26	2445	1	14.29	2445	2445	2445	2695	1995	2345	2445.00	0.00	0	0	2905	2625	2315	2035	1725	2470	1880	13	350	500	1450	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
18	20240926	161316	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	16325	7	350.00	2595	2595	2005	2700	2000	2350	2332.14	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
19	20240926	151325	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	9290	4	200.00	2595	2595	2005	2700	2000	2350	2322.50	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
20	20240926	141332	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	9290	4	200.00	2595	2595	2005	2700	2000	2350	2322.50	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
21	20240926	131306	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	9290	4	200.00	2595	2595	2005	2700	2000	2350	2322.50	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
22	20240926	121331	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	9290	4	200.00	2595	2595	2005	2700	2000	2350	2322.50	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
23	20240926	111330	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	9290	4	200.00	2595	2595	2005	2700	2000	2350	2322.50	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
24	20240926	101333	57	100.00	KONEX			N	N	N	N		N	2345	-5	5	-0.21	9290	4	200.00	2595	2595	2005	2700	2000	2350	2322.50	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	63	53.30	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.25	1740	20240909	34.77	2800	-16.25	20240531	1740	34.77	20240909	2800	-16.25	20240531	1740	34.77	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
25	20240926	091328	57	100.00	KONEX			N	N	N	N		N	2005	-345	5	-14.68	4600	2	100.00	2595	2595	2005	2700	2000	2350	2300.00	0.00	0	0	2476	2412	2381	2317	2286	2397	2302	13	350	500	1450	5	1	2677680	54	45.57	0.64	12	0.00	44.00	3133.00	2800	20240531	-28.39	1740	20240909	15.23	2800	-28.39	20240531	1740	15.23	20240909	2800	-28.39	20240531	1740	15.23	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
26	20240925	161312	57	100.00	KONEX			N	N	N	N		N	2350	155	2	7.06	4795	2	8.00	2445	2445	2350	2520	1870	2195	2397.50	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
27	20240925	151325	57	100.00	KONEX			N	N	N	N		N	2350	155	2	7.06	4795	2	8.00	2445	2445	2350	2520	1870	2195	2397.50	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
28	20240925	141326	57	100.00	KONEX			N	N	N	N		N	2350	155	2	7.06	4795	2	8.00	2445	2445	2350	2520	1870	2195	2397.50	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
29	20240925	131317	57	100.00	KONEX			N	N	N	N		N	2445	250	2	11.39	2445	1	4.00	2445	2445	2445	2520	1870	2195	2445.00	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
30	20240925	121325	57	100.00	KONEX			N	N	N	N		N	2445	250	2	11.39	2445	1	4.00	2445	2445	2445	2520	1870	2195	2445.00	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
31	20240925	111322	57	100.00	KONEX			N	N	N	N		N	2445	250	2	11.39	2445	1	4.00	2445	2445	2445	2520	1870	2195	2445.00	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
32	20240925	101318	57	100.00	KONEX			N	N	N	N		N	2445	250	2	11.39	2445	1	4.00	2445	2445	2445	2520	1870	2195	2445.00	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
33	20240925	091332	57	100.00	KONEX			N	N	N	N		N	2445	250	2	11.39	2445	1	4.00	2445	2445	2445	2520	1870	2195	2445.00	0.00	0	0	2335	2265	2230	2160	2125	2247	2142	13	325	500	1360	5	1	2677680	65	55.57	0.78	12	0.00	44.00	3133.00	2800	20240531	-12.68	1740	20240909	40.52	2800	-12.68	20240531	1740	40.52	20240909	2800	-12.68	20240531	1740	40.52	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
34	20240924	161314	57	100.00	KONEX			N	N	N	N		N	2195	145	2	7.07	54980	25	10.42	2300	2300	2195	2355	1745	2050	2199.20	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	59	49.89	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.61	1740	20240909	26.15	2800	-21.61	20240531	1740	26.15	20240909	2800	-21.61	20240531	1740	26.15	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
35	20240924	151316	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
36	20240924	141306	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
37	20240924	131314	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
38	20240924	121309	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
39	20240924	111318	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
40	20240924	101316	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
41	20240924	091318	57	100.00	KONEX			N	N	N	N		N	2300	250	2	12.20	2300	1	0.42	2300	2300	2300	2355	1745	2050	2300.00	0.00	0	0	2793	2421	2228	1856	1663	2325	1760	13	305	500	1270	5	1	2677680	62	52.27	0.73	12	0.00	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
42	20240923	161309	57	100.00	KONEX			N	N	N	N		N	2050	-340	5	-14.23	527095	240	226.42	2600	2600	2035	2745	2035	2390	2196.23	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	55	46.59	0.65	12	0.01	44.00	3133.00	2800	20240531	-26.79	1740	20240909	17.82	2800	-26.79	20240531	1740	17.82	20240909	2800	-26.79	20240531	1740	17.82	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
43	20240923	151314	57	100.00	KONEX			N	N	N	N		N	2300	-90	5	-3.77	520945	237	223.58	2600	2600	2035	2745	2035	2390	2198.08	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	62	52.27	0.73	12	0.01	44.00	3133.00	2800	20240531	-17.86	1740	20240909	32.18	2800	-17.86	20240531	1740	32.18	20240909	2800	-17.86	20240531	1740	32.18	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
44	20240923	141320	57	100.00	KONEX			N	N	N	N		N	2035	-355	4	-14.85	518645	236	222.64	2600	2600	2035	2745	2035	2390	2197.65	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	54	46.25	0.65	12	0.01	44.00	3133.00	2800	20240531	-27.32	1740	20240909	16.95	2800	-27.32	20240531	1740	16.95	20240909	2800	-27.32	20240531	1740	16.95	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
45	20240923	131316	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	504400	229	216.04	2600	2600	2200	2745	2035	2390	2202.62	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	64	54.55	0.77	12	0.01	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
46	20240923	121316	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	504400	229	216.04	2600	2600	2200	2745	2035	2390	2202.62	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	64	54.55	0.77	12	0.01	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
47	20240923	111313	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	504400	229	216.04	2600	2600	2200	2745	2035	2390	2202.62	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	64	54.55	0.77	12	0.01	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
48	20240923	101313	57	100.00	KONEX			N	N	N	N		N	2400	10	2	0.42	504400	229	216.04	2600	2600	2200	2745	2035	2390	2202.62	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	64	54.55	0.77	12	0.01	44.00	3133.00	2800	20240531	-14.29	1740	20240909	37.93	2800	-14.29	20240531	1740	37.93	20240909	2800	-14.29	20240531	1740	37.93	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
49	20240923	091314	57	100.00	KONEX			N	N	N	N		N	2600	210	2	8.79	2600	1	0.94	2600	2600	2600	2745	2035	2390	2600.00	0.00	0	0	2716	2552	2286	2122	1856	2420	1990	13	355	500	1480	5	1	2677680	70	59.09	0.83	12	0.00	44.00	3133.00	2800	20240531	-7.14	1740	20240909	49.43	2800	-7.14	20240531	1740	49.43	20240909	2800	-7.14	20240531	1740	49.43	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
50	20240913	161206	57	100.00	KONEX			N	N	N	N		N	2180	-70	5	-3.11	26505	12	600.00	2500	2500	2180	2585	1915	2250	2208.75	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1740	20240909	25.29	2800	-22.14	20240531	1740	25.29	20240909	2800	-22.14	20240531	1740	25.29	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
51	20240913	151218	57	100.00	KONEX			N	N	N	N		N	2180	-70	5	-3.11	26505	12	600.00	2500	2500	2180	2585	1915	2250	2208.75	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1740	20240909	25.29	2800	-22.14	20240531	1740	25.29	20240909	2800	-22.14	20240531	1740	25.29	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
52	20240913	141219	57	100.00	KONEX			N	N	N	N		N	2180	-70	5	-3.11	26505	12	600.00	2500	2500	2180	2585	1915	2250	2208.75	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1740	20240909	25.29	2800	-22.14	20240531	1740	25.29	20240909	2800	-22.14	20240531	1740	25.29	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
53	20240913	131213	57	100.00	KONEX			N	N	N	N		N	2180	-70	5	-3.11	26505	12	600.00	2500	2500	2180	2585	1915	2250	2208.75	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	58	49.55	0.70	12	0.00	44.00	3133.00	2800	20240531	-22.14	1740	20240909	25.29	2800	-22.14	20240531	1740	25.29	20240909	2800	-22.14	20240531	1740	25.29	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
54	20240913	121215	57	100.00	KONEX			N	N	N	N		N	2205	-45	5	-2.00	4705	2	100.00	2500	2500	2205	2585	1915	2250	2352.50	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	59	50.11	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.25	1740	20240909	26.72	2800	-21.25	20240531	1740	26.72	20240909	2800	-21.25	20240531	1740	26.72	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
55	20240913	111218	57	100.00	KONEX			N	N	N	N		N	2205	-45	5	-2.00	4705	2	100.00	2500	2500	2205	2585	1915	2250	2352.50	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	59	50.11	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.25	1740	20240909	26.72	2800	-21.25	20240531	1740	26.72	20240909	2800	-21.25	20240531	1740	26.72	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
56	20240913	101220	57	100.00	KONEX			N	N	N	N		N	2500	250	2	11.11	2500	1	50.00	2500	2500	2500	2585	1915	2250	2500.00	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
57	20240913	091224	57	100.00	KONEX			N	N	N	N		N	2500	250	2	11.11	2500	1	50.00	2500	2500	2500	2585	1915	2250	2500.00	0.00	0	0	2636	2442	2346	2152	2056	2395	2105	13	335	500	1390	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
58	20240912	161157	57	100.00	KONEX			N	N	N	N		N	2250	-100	5	-4.26	4790	2	0.12	2540	2540	2250	2700	2000	2350	2395.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1740	20240909	29.31	2800	-19.64	20240531	1740	29.31	20240909	2800	-19.64	20240531	1740	29.31	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
59	20240912	151213	57	100.00	KONEX			N	N	N	N		N	2250	-100	5	-4.26	4790	2	0.12	2540	2540	2250	2700	2000	2350	2395.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1740	20240909	29.31	2800	-19.64	20240531	1740	29.31	20240909	2800	-19.64	20240531	1740	29.31	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
60	20240912	141220	57	100.00	KONEX			N	N	N	N		N	2250	-100	5	-4.26	4790	2	0.12	2540	2540	2250	2700	2000	2350	2395.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	60	51.14	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.64	1740	20240909	29.31	2800	-19.64	20240531	1740	29.31	20240909	2800	-19.64	20240531	1740	29.31	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
61	20240912	131207	57	100.00	KONEX			N	N	N	N		N	2540	190	2	8.09	2540	1	0.06	2540	2540	2540	2700	2000	2350	2540.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.29	1740	20240909	45.98	2800	-9.29	20240531	1740	45.98	20240909	2800	-9.29	20240531	1740	45.98	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
62	20240912	121206	57	100.00	KONEX			N	N	N	N		N	2540	190	2	8.09	2540	1	0.06	2540	2540	2540	2700	2000	2350	2540.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.29	1740	20240909	45.98	2800	-9.29	20240531	1740	45.98	20240909	2800	-9.29	20240531	1740	45.98	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
63	20240912	111204	57	100.00	KONEX			N	N	N	N		N	2540	190	2	8.09	2540	1	0.06	2540	2540	2540	2700	2000	2350	2540.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.29	1740	20240909	45.98	2800	-9.29	20240531	1740	45.98	20240909	2800	-9.29	20240531	1740	45.98	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
64	20240912	101208	57	100.00	KONEX			N	N	N	N		N	2540	190	2	8.09	2540	1	0.06	2540	2540	2540	2700	2000	2350	2540.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.29	1740	20240909	45.98	2800	-9.29	20240531	1740	45.98	20240909	2800	-9.29	20240531	1740	45.98	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
65	20240912	091209	57	100.00	KONEX			N	N	N	N		N	2540	190	2	8.09	2540	1	0.06	2540	2540	2540	2700	2000	2350	2540.00	0.00	0	0	2550	2450	2400	2300	2250	2425	2275	13	350	500	1450	5	1	2677680	68	57.73	0.81	12	0.00	44.00	3133.00	2800	20240531	-9.29	1740	20240909	45.98	2800	-9.29	20240531	1740	45.98	20240909	2800	-9.29	20240531	1740	45.98	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
66	20240911	161144	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	3764850	1602	80100.00	2500	2500	2350	2635	1955	2295	2425.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	63	53.41	0.75	12	0.06	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
67	20240911	151150	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	4850	2	100.00	2500	2500	2350	2635	1955	2295	2425.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
68	20240911	141153	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	4850	2	100.00	2500	2500	2350	2635	1955	2295	2425.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
69	20240911	131148	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	4850	2	100.00	2500	2500	2350	2635	1955	2295	2425.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
70	20240911	121152	57	100.00	KONEX			N	N	N	N		N	2350	55	2	2.40	4850	2	100.00	2500	2500	2350	2635	1955	2295	2425.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	63	53.41	0.75	12	0.00	44.00	3133.00	2800	20240531	-16.07	1740	20240909	35.06	2800	-16.07	20240531	1740	35.06	20240909	2800	-16.07	20240531	1740	35.06	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
71	20240911	111143	57	100.00	KONEX			N	N	N	N		N	2500	205	2	8.93	2500	1	50.00	2500	2500	2500	2635	1955	2295	2500.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
72	20240911	101136	57	100.00	KONEX			N	N	N	N		N	2500	205	2	8.93	2500	1	50.00	2500	2500	2500	2635	1955	2295	2500.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
73	20240911	091156	57	100.00	KONEX			N	N	N	N		N	2500	205	2	8.93	2500	1	50.00	2500	2500	2500	2635	1955	2295	2500.00	0.00	0	0	2415	2355	2325	2265	2235	2340	2250	13	340	500	1420	5	1	2677680	67	56.82	0.80	12	0.00	44.00	3133.00	2800	20240531	-10.71	1740	20240909	43.68	2800	-10.71	20240531	1740	43.68	20240909	2800	-10.71	20240531	1740	43.68	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
74	20240910	161140	57	100.00	KONEX			N	N	N	N		N	2295	90	2	4.08	4680	2	12.50	2385	2385	2295	2535	1875	2205	2340.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1740	20240909	31.90	2800	-18.04	20240531	1740	31.90	20240909	2800	-18.04	20240531	1740	31.90	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
75	20240910	151154	57	100.00	KONEX			N	N	N	N		N	2295	90	2	4.08	4680	2	12.50	2385	2385	2295	2535	1875	2205	2340.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1740	20240909	31.90	2800	-18.04	20240531	1740	31.90	20240909	2800	-18.04	20240531	1740	31.90	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
76	20240910	141143	57	100.00	KONEX			N	N	N	N		N	2385	180	2	8.16	2385	1	6.25	2385	2385	2385	2535	1875	2205	2385.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
77	20240910	131147	57	100.00	KONEX			N	N	N	N		N	2385	180	2	8.16	2385	1	6.25	2385	2385	2385	2535	1875	2205	2385.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
78	20240910	121144	57	100.00	KONEX			N	N	N	N		N	2385	180	2	8.16	2385	1	6.25	2385	2385	2385	2535	1875	2205	2385.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
79	20240910	111140	57	100.00	KONEX			N	N	N	N		N	2385	180	2	8.16	2385	1	6.25	2385	2385	2385	2535	1875	2205	2385.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
80	20240910	101145	57	100.00	KONEX			N	N	N	N		N	2385	180	2	8.16	2385	1	6.25	2385	2385	2385	2535	1875	2205	2385.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
81	20240910	091141	57	100.00	KONEX			N	N	N	N		N	2385	180	2	8.16	2385	1	6.25	2385	2385	2385	2535	1875	2205	2385.00	0.00	0	0	2521	2362	2051	1892	1581	2207	1737	13	330	500	1360	5	1	2677680	64	54.20	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.82	1740	20240909	37.07	2800	-14.82	20240531	1740	37.07	20240909	2800	-14.82	20240531	1740	37.07	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
82	20240909	161118	57	100.00	KONEX	신저가		N	N	N	N		N	2205	275	2	14.25	29650	16	800.00	2210	2210	1740	2215	1641	1930	1853.12	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.11	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.25	1740	20240909	26.72	2800	-21.25	20240531	1740	26.72	20240909	2800	-21.25	20240531	1740	26.72	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
83	20240909	151133	57	100.00	KONEX	신저가		N	N	N	N		N	2205	275	2	14.25	29650	16	800.00	2210	2210	1740	2215	1641	1930	1853.12	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.11	0.70	12	0.00	44.00	3133.00	2800	20240531	-21.25	1740	20240909	26.72	2800	-21.25	20240531	1740	26.72	20240909	2800	-21.25	20240531	1740	26.72	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
84	20240909	141131	57	100.00	KONEX	신저가		N	N	N	N		N	2210	280	2	14.51	21820	12	600.00	2210	2210	1740	2215	1641	1930	1818.33	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.23	0.71	12	0.00	44.00	3133.00	2800	20240531	-21.07	1740	20240909	27.01	2800	-21.07	20240531	1740	27.01	20240909	2800	-21.07	20240531	1740	27.01	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
85	20240909	131130	57	100.00	KONEX	신저가		N	N	N	N		N	2210	280	2	14.51	21820	12	600.00	2210	2210	1740	2215	1641	1930	1818.33	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.23	0.71	12	0.00	44.00	3133.00	2800	20240531	-21.07	1740	20240909	27.01	2800	-21.07	20240531	1740	27.01	20240909	2800	-21.07	20240531	1740	27.01	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
86	20240909	121125	57	100.00	KONEX	신저가		N	N	N	N		N	2210	280	2	14.51	21820	12	600.00	2210	2210	1740	2215	1641	1930	1818.33	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.23	0.71	12	0.00	44.00	3133.00	2800	20240531	-21.07	1740	20240909	27.01	2800	-21.07	20240531	1740	27.01	20240909	2800	-21.07	20240531	1740	27.01	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
87	20240909	111126	57	100.00	KONEX	신저가		N	N	N	N		N	2210	280	2	14.51	21820	12	600.00	2210	2210	1740	2215	1641	1930	1818.33	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.23	0.71	12	0.00	44.00	3133.00	2800	20240531	-21.07	1740	20240909	27.01	2800	-21.07	20240531	1740	27.01	20240909	2800	-21.07	20240531	1740	27.01	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
88	20240909	101128	57	100.00	KONEX	신저가		N	N	N	N		N	1740	-190	5	-9.84	19610	11	550.00	2210	2210	1740	2215	1641	1930	1782.73	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	1	1	2677680	47	39.55	0.56	12	0.00	44.00	3133.00	2800	20240531	-37.86	1740	20240909	0.00	2800	-37.86	20240531	1740	0.00	20240909	2800	-37.86	20240531	1740	0.00	20240909	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
89	20240909	091122	57	100.00	KONEX			N	N	N	N		N	2210	280	2	14.51	2210	1	50.00	2210	2210	2210	2215	1641	1930	2210.00	0.00	0	0	2523	2226	2078	1781	1633	2152	1707	13	285	500	1190	5	1	2677680	59	50.23	0.71	12	0.00	44.00	3133.00	2800	20240531	-21.07	1900	20231130	16.32	2800	-21.07	20240531	1920	15.10	20240904	2800	-21.07	20240531	1900	16.32	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
90	20240906	161107	57	100.00	KONEX			N	N	N	N		N	1930	-315	5	-14.03	4305	2	25.00	2375	2375	1930	2580	1910	2245	2152.50	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	1	1	2677680	52	43.86	0.62	12	0.00	44.00	3133.00	2800	20240531	-31.07	1900	20231130	1.58	2800	-31.07	20240531	1920	0.52	20240904	2800	-31.07	20240531	1900	1.58	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
91	20240906	151125	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
92	20240906	141135	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
93	20240906	131126	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
94	20240906	121127	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
95	20240906	111127	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
96	20240906	101122	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
97	20240906	091127	57	100.00	KONEX			N	N	N	N		N	2375	130	2	5.79	2375	1	12.50	2375	2375	2375	2580	1910	2245	2375.00	0.00	0	0	2311	2277	2261	2227	2211	2270	2220	13	335	500	1390	5	1	2677680	64	53.98	0.76	12	0.00	44.00	3133.00	2800	20240531	-15.18	1900	20231130	25.00	2800	-15.18	20240531	1920	23.70	20240904	2800	-15.18	20240531	1900	25.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
98	20240905	161103	57	100.00	KONEX			N	N	N	N		N	2245	155	2	7.42	18010	8	66.67	2295	2295	2245	2400	1780	2090	2251.25	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	60	51.02	0.72	12	0.00	44.00	3133.00	2800	20240531	-19.82	1900	20231130	18.16	2800	-19.82	20240531	1920	16.93	20240904	2800	-19.82	20240531	1900	18.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
99	20240905	151125	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
100	20240905	141119	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
101	20240905	131119	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
102	20240905	121119	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
103	20240905	111113	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
104	20240905	101117	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
105	20240905	091122	57	100.00	KONEX			N	N	N	N		N	2295	205	2	9.81	2295	1	8.33	2295	2295	2295	2400	1780	2090	2295.00	0.00	0	0	2383	2236	2078	1931	1773	2157	1852	13	310	500	1290	5	1	2677680	61	52.16	0.73	12	0.00	44.00	3133.00	2800	20240531	-18.04	1900	20231130	20.79	2800	-18.04	20240531	1920	19.53	20240904	2800	-18.04	20240531	1900	20.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
106	20240904	161054	57	100.00	KONEX			N	N	N	N		N	2090	149	2	7.68	25075	12	92.31	2225	2225	1920	2230	1650	1941	2089.58	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1900	20231130	10.00	2800	-25.36	20240531	1920	8.85	20240904	2800	-25.36	20240531	1900	10.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
107	20240904	151105	57	100.00	KONEX			N	N	N	N		N	2090	149	2	7.68	14625	7	53.85	2225	2225	1920	2230	1650	1941	2089.29	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	56	47.50	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.36	1900	20231130	10.00	2800	-25.36	20240531	1920	8.85	20240904	2800	-25.36	20240531	1900	10.00	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
108	20240904	141108	57	100.00	KONEX			N	N	N	N		N	2100	159	2	8.19	10445	5	38.46	2225	2225	1920	2230	1650	1941	2089.00	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	56	47.73	0.67	12	0.00	44.00	3133.00	2800	20240531	-25.00	1900	20231130	10.53	2800	-25.00	20240531	1920	9.38	20240904	2800	-25.00	20240531	1900	10.53	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
109	20240904	131105	57	100.00	KONEX			N	N	N	N		N	1920	-21	5	-1.08	4145	2	15.38	2225	2225	1920	2230	1650	1941	2072.50	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	1	1	2677680	51	43.64	0.61	12	0.00	44.00	3133.00	2800	20240531	-31.43	1900	20231130	1.05	2800	-31.43	20240531	1920	0.00	20240904	2800	-31.43	20240531	1900	1.05	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
110	20240904	121103	57	100.00	KONEX			N	N	N	N		N	2225	284	2	14.63	2225	1	7.69	2225	2225	2225	2230	1650	1941	2225.00	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.54	1900	20231130	17.11	2800	-20.54	20240531	1931	15.23	20240726	2800	-20.54	20240531	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
111	20240904	111058	57	100.00	KONEX			N	N	N	N		N	2225	284	2	14.63	2225	1	7.69	2225	2225	2225	2230	1650	1941	2225.00	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.54	1900	20231130	17.11	2800	-20.54	20240531	1931	15.23	20240726	2800	-20.54	20240531	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
112	20240904	101100	57	100.00	KONEX			N	N	N	N		N	2225	284	2	14.63	2225	1	7.69	2225	2225	2225	2230	1650	1941	2225.00	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.54	1900	20231130	17.11	2800	-20.54	20240531	1931	15.23	20240726	2800	-20.54	20240531	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
113	20240904	091107	57	100.00	KONEX			N	N	N	N		N	2225	284	2	14.63	2225	1	7.69	2225	2225	2225	2230	1650	1941	2225.00	0.00	0	0	2539	2239	2090	1790	1641	2165	1716	13	289	500	1200	5	1	2677680	60	50.57	0.71	12	0.00	44.00	3133.00	2800	20240531	-20.54	1900	20231130	17.11	2800	-20.54	20240531	1931	15.23	20240726	2800	-20.54	20240531	1900	17.11	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
114	20240903	161046	57	100.00	KONEX			N	N	N	N		N	1941	-199	5	-9.30	26131	13	325.00	2390	2390	1941	2460	1820	2140	2010.08	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	1	1	2677680	52	44.11	0.62	12	0.00	44.00	3133.00	2800	20240531	-30.68	1900	20231130	2.16	2800	-30.68	20240531	1931	0.52	20240726	2800	-30.68	20240531	1900	2.16	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
115	20240903	151055	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	4780	2	50.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
116	20240903	141055	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	4780	2	50.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
117	20240903	131057	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	4780	2	50.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
118	20240903	121044	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	4780	2	50.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
119	20240903	111042	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	4780	2	50.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
120	20240903	101041	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	4780	2	50.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
121	20240903	091046	57	100.00	KONEX			N	N	N	N		N	2390	250	2	11.68	2390	1	25.00	2390	2390	2390	2460	1820	2140	2390.00	0.00	0	0	2246	2192	2091	2037	1936	2142	1987	13	320	500	1320	5	1	2677680	64	54.32	0.76	12	0.00	44.00	3133.00	2800	20240531	-14.64	1900	20231130	25.79	2800	-14.64	20240531	1931	23.77	20240726	2800	-14.64	20240531	1900	25.79	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
122	20240902	161033	57	100.00	KONEX			N	N	N	N		N	2140	150	2	7.54	8415	4	30.77	2145	2145	1990	2285	1692	1990	2103.75	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.64	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.57	1900	20231130	12.63	2800	-23.57	20240531	1931	10.82	20240726	2800	-23.57	20240531	1900	12.63	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
123	20240902	151050	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
124	20240902	141047	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
125	20240902	131043	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
126	20240902	121048	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
127	20240902	111036	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
128	20240902	101036	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N
129	20240902	091029	57	100.00	KONEX			N	N	N	N		N	2145	155	2	7.79	2145	1	7.69	2145	2145	2145	2285	1692	1990	2145.00	0.00	0	0	2523	2256	2123	1856	1723	2190	1790	13	295	500	1230	5	1	2677680	57	48.75	0.68	12	0.00	44.00	3133.00	2800	20240531	-23.39	1900	20231130	12.89	2800	-23.39	20240531	1931	11.08	20240726	2800	-23.39	20240531	1900	12.89	20231130	0.00	N	448780	500	13 억		0	N	N	0	N	00	N