KissMeData/044990/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	160514	57	100.00	KONEX			N	N	N	N		N	26850	-150	5	-0.56	225067100	8412	274.01	26950	27150	26500	31050	22950	27000	26755.48	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	2017	6.69	2.32	12	0.11	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20240930	150521	57	100.00	KONEX			N	N	N	N		N	26850	-150	5	-0.56	202123250	7549	245.90	26950	27150	26500	31050	22950	27000	26774.84	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	2017	6.69	2.32	12	0.10	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20240930	140519	57	100.00	KONEX			N	N	N	N		N	26550	-450	5	-1.67	170429500	6355	207.00	26950	27150	26500	31050	22950	27000	26818.17	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	1994	6.62	2.29	12	0.08	4013.00	11592.00	31900	20240808	-16.77	15550	20231027	70.74	31900	-16.77	20240808	16550	60.42	20240109	31900	-16.77	20240808	15550	70.74	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20240930	130519	57	100.00	KONEX			N	N	N	N		N	26500	-500	5	-1.85	140451200	5237	170.59	26950	27150	26500	31050	22950	27000	26819.02	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	1990	6.60	2.29	12	0.07	4013.00	11592.00	31900	20240808	-16.93	15550	20231027	70.42	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15550	70.42	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20240930	120516	57	100.00	KONEX			N	N	N	N		N	26500	-500	5	-1.85	129953400	4841	157.69	26950	27150	26500	31050	22950	27000	26844.33	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	1990	6.60	2.29	12	0.06	4013.00	11592.00	31900	20240808	-16.93	15550	20231027	70.42	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15550	70.42	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20240930	110515	57	100.00	KONEX			N	N	N	N		N	26850	-150	5	-0.56	90327900	3353	109.22	26950	27150	26800	31050	22950	27000	26939.43	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	2017	6.69	2.32	12	0.04	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20240930	100513	57	100.00	KONEX			N	N	N	N		N	26950	-50	5	-0.19	52790000	1955	63.68	26950	27150	26900	31050	22950	27000	27002.56	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	2024	6.72	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.52	15550	20231027	73.31	31900	-15.52	20240808	16550	62.84	20240109	31900	-15.52	20240808	15550	73.31	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20240930	090456	57	100.00	KONEX			N	N	N	N		N	26950	-50	5	-0.19	3530100	131	4.27	26950	26950	26900	31050	22950	27000	26947.33	0.00	0	0	28333	27666	27233	26566	26133	27450	26350	38	4050	500	18360	50	1	7511064	2024	6.72	2.32	12	0.00	4013.00	11592.00	31900	20240808	-15.52	15550	20231027	73.31	31900	-15.52	20240808	16550	62.84	20240109	31900	-15.52	20240808	15550	73.31	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20240927	160514	57	100.00	KONEX			N	N	N	N		N	27000	200	2	0.75	83087650	3070	43.00	27900	27900	26800	30800	22800	26800	27064.38	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2028	6.73	2.33	12	0.04	4013.00	11592.00	31900	20240808	-15.36	15550	20231027	73.63	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15550	73.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20240927	150519	57	100.00	KONEX			N	N	N	N		N	27000	200	2	0.75	79982650	2955	41.39	27900	27900	26800	30800	22800	26800	27066.89	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2028	6.73	2.33	12	0.04	4013.00	11592.00	31900	20240808	-15.36	15550	20231027	73.63	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15550	73.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20240927	140522	57	100.00	KONEX			N	N	N	N		N	26950	150	2	0.56	45384750	1671	23.41	27900	27900	26800	30800	22800	26800	27160.23	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2024	6.72	2.32	12	0.02	4013.00	11592.00	31900	20240808	-15.52	15550	20231027	73.31	31900	-15.52	20240808	16550	62.84	20240109	31900	-15.52	20240808	15550	73.31	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20240927	130518	57	100.00	KONEX			N	N	N	N		N	27150	350	2	1.31	12453550	453	6.35	27900	27900	26800	30800	22800	26800	27491.28	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2039	6.77	2.34	12	0.01	4013.00	11592.00	31900	20240808	-14.89	15550	20231027	74.60	31900	-14.89	20240808	16550	64.05	20240109	31900	-14.89	20240808	15550	74.60	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20240927	120516	57	100.00	KONEX			N	N	N	N		N	27150	350	2	1.31	10634500	386	5.41	27900	27900	26800	30800	22800	26800	27550.52	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2039	6.77	2.34	12	0.01	4013.00	11592.00	31900	20240808	-14.89	15550	20231027	74.60	31900	-14.89	20240808	16550	64.05	20240109	31900	-14.89	20240808	15550	74.60	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20240927	110518	57	100.00	KONEX			N	N	N	N		N	27150	350	2	1.31	10253400	372	5.21	27900	27900	26800	30800	22800	26800	27562.90	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2039	6.77	2.34	12	0.00	4013.00	11592.00	31900	20240808	-14.89	15550	20231027	74.60	31900	-14.89	20240808	16550	64.05	20240109	31900	-14.89	20240808	15550	74.60	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20240927	100516	57	100.00	KONEX			N	N	N	N		N	27450	650	2	2.43	10009050	363	5.08	27900	27900	26800	30800	22800	26800	27573.14	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2062	6.84	2.37	12	0.00	4013.00	11592.00	31900	20240808	-13.95	15550	20231027	76.53	31900	-13.95	20240808	16550	65.86	20240109	31900	-13.95	20240808	15550	76.53	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20240927	090517	57	100.00	KONEX			N	N	N	N		N	27800	1000	2	3.73	2367600	85	1.19	27900	27900	26800	30800	22800	26800	27854.12	0.00	0	0	27666	27232	26966	26532	26266	27100	26400	38	4000	500	18220	50	1	7511064	2088	6.93	2.40	12	0.00	4013.00	11592.00	31900	20240808	-12.85	15550	20231027	78.78	31900	-12.85	20240808	16550	67.98	20240109	31900	-12.85	20240808	15550	78.78	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20240926	160509	57	100.00	KONEX			N	N	N	N		N	26800	-50	5	-0.19	192395050	7139	74.71	27400	27400	26700	30850	22850	26850	26949.86	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2013	6.68	2.31	12	0.10	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20240926	150507	57	100.00	KONEX			N	N	N	N		N	26800	-50	5	-0.19	188859250	7007	73.33	27400	27400	26700	30850	22850	26850	26952.94	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2013	6.68	2.31	12	0.09	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20240926	140513	57	100.00	KONEX			N	N	N	N		N	27200	350	2	1.30	157706350	5849	61.21	27400	27400	26700	30850	22850	26850	26962.96	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2043	6.78	2.35	12	0.08	4013.00	11592.00	31900	20240808	-14.73	15550	20231027	74.92	31900	-14.73	20240808	16550	64.35	20240109	31900	-14.73	20240808	15550	74.92	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20240926	130515	57	100.00	KONEX			N	N	N	N		N	27100	250	2	0.93	64957700	2413	25.25	27400	27400	26700	30850	22850	26850	26919.89	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2035	6.75	2.34	12	0.03	4013.00	11592.00	31900	20240808	-15.05	15550	20231027	74.28	31900	-15.05	20240808	16550	63.75	20240109	31900	-15.05	20240808	15550	74.28	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20240926	120516	57	100.00	KONEX			N	N	N	N		N	27050	200	2	0.74	64903700	2411	25.23	27400	27400	26700	30850	22850	26850	26919.83	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2032	6.74	2.33	12	0.03	4013.00	11592.00	31900	20240808	-15.20	15550	20231027	73.95	31900	-15.20	20240808	16550	63.44	20240109	31900	-15.20	20240808	15550	73.95	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20240926	110515	57	100.00	KONEX			N	N	N	N		N	27200	350	2	1.30	62874950	2336	24.45	27400	27400	26700	30850	22850	26850	26915.65	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2043	6.78	2.35	12	0.03	4013.00	11592.00	31900	20240808	-14.73	15550	20231027	74.92	31900	-14.73	20240808	16550	64.35	20240109	31900	-14.73	20240808	15550	74.92	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20240926	100515	57	100.00	KONEX			N	N	N	N		N	26850	0	3	0.00	62520750	2323	24.31	27400	27400	26700	30850	22850	26850	26913.80	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2017	6.69	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20240926	090512	57	100.00	KONEX			N	N	N	N		N	27400	550	2	2.05	82200	3	0.03	27400	27400	27400	30850	22850	26850	27400.00	0.00	0	0	28383	27616	27133	26366	25883	28000	26750	38	4000	500	18250	50	1	7511064	2058	6.83	2.36	12	0.00	4013.00	11592.00	31900	20240808	-14.11	15550	20231027	76.21	31900	-14.11	20240808	16550	65.56	20240109	31900	-14.11	20240808	15550	76.21	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20240925	160509	57	100.00	KONEX			N	N	N	N		N	26850	-600	5	-2.19	257688600	9555	397.63	26650	27900	26650	31550	23350	27450	26968.98	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2017	6.69	2.32	12	0.13	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20240925	150514	57	100.00	KONEX			N	N	N	N		N	26900	-550	5	-2.00	257473750	9547	397.30	26650	27900	26650	31550	23350	27450	26969.07	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2020	6.70	2.32	12	0.13	4013.00	11592.00	31900	20240808	-15.67	15550	20231027	72.99	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15550	72.99	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20240925	140515	57	100.00	KONEX			N	N	N	N		N	26800	-650	5	-2.37	249453850	9248	384.85	26650	27900	26650	31550	23350	27450	26973.82	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2013	6.68	2.31	12	0.12	4013.00	11592.00	31900	20240808	-15.99	15550	20231027	72.35	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15550	72.35	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20240925	130513	57	100.00	KONEX			N	N	N	N		N	26850	-600	5	-2.19	237549150	8804	366.38	26650	27900	26650	31550	23350	27450	26981.96	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2017	6.69	2.32	12	0.12	4013.00	11592.00	31900	20240808	-15.83	15550	20231027	72.67	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15550	72.67	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20240925	120513	57	100.00	KONEX			N	N	N	N		N	27000	-450	5	-1.64	227230450	8419	350.35	26650	27900	26650	31550	23350	27450	26990.19	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2028	6.73	2.33	12	0.11	4013.00	11592.00	31900	20240808	-15.36	15550	20231027	73.63	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15550	73.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20240925	110510	57	100.00	KONEX			N	N	N	N		N	26750	-700	5	-2.55	227203450	8418	350.31	26650	27900	26650	31550	23350	27450	26990.19	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2009	6.67	2.31	12	0.11	4013.00	11592.00	31900	20240808	-16.14	15550	20231027	72.03	31900	-16.14	20240808	16550	61.63	20240109	31900	-16.14	20240808	15550	72.03	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20240925	100513	57	100.00	KONEX			N	N	N	N		N	27300	-150	5	-0.55	175369450	6484	269.83	26650	27900	26650	31550	23350	27450	27046.49	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2051	6.80	2.36	12	0.09	4013.00	11592.00	31900	20240808	-14.42	15550	20231027	75.56	31900	-14.42	20240808	16550	64.95	20240109	31900	-14.42	20240808	15550	75.56	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20240925	090513	57	100.00	KONEX			N	N	N	N		N	26650	-800	5	-2.91	26650	1	0.04	26650	26650	26650	31550	23350	27450	26650.00	0.00	0	0	28583	28016	27433	26866	26283	27725	26575	38	4100	500	18660	50	1	7511064	2002	6.64	2.30	12	0.00	4013.00	11592.00	31900	20240808	-16.46	15550	20231027	71.38	31900	-16.46	20240808	16550	61.03	20240109	31900	-16.46	20240808	15550	71.38	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20240924	160509	57	100.00	KONEX			N	N	N	N		N	27450	200	2	0.73	65580500	2403	137.94	27500	28000	26850	31300	23200	27250	27291.09	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2062	6.84	2.37	12	0.03	4013.00	11592.00	31900	20240808	-13.95	15520	20230913	76.87	31900	-13.95	20240808	16550	65.86	20240109	31900	-13.95	20240808	15550	76.53	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20240924	150509	57	100.00	KONEX			N	N	N	N		N	27450	200	2	0.73	65580500	2403	137.94	27500	28000	26850	31300	23200	27250	27291.09	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2062	6.84	2.37	12	0.03	4013.00	11592.00	31900	20240808	-13.95	15520	20230913	76.87	31900	-13.95	20240808	16550	65.86	20240109	31900	-13.95	20240808	15550	76.53	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20240924	140509	57	100.00	KONEX			N	N	N	N		N	27450	200	2	0.73	64482650	2363	135.65	27500	28000	26850	31300	23200	27250	27288.47	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2062	6.84	2.37	12	0.03	4013.00	11592.00	31900	20240808	-13.95	15520	20230913	76.87	31900	-13.95	20240808	16550	65.86	20240109	31900	-13.95	20240808	15550	76.53	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20240924	130509	57	100.00	KONEX			N	N	N	N		N	27200	-50	5	-0.18	53228150	1953	112.11	27500	28000	26850	31300	23200	27250	27254.56	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2043	6.78	2.35	12	0.03	4013.00	11592.00	31900	20240808	-14.73	15520	20230913	75.26	31900	-14.73	20240808	16550	64.35	20240109	31900	-14.73	20240808	15550	74.92	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20240924	120511	57	100.00	KONEX			N	N	N	N		N	27450	200	2	0.73	39116850	1438	82.55	27500	28000	26850	31300	23200	27250	27202.26	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2062	6.84	2.37	12	0.02	4013.00	11592.00	31900	20240808	-13.95	15520	20230913	76.87	31900	-13.95	20240808	16550	65.86	20240109	31900	-13.95	20240808	15550	76.53	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20240924	110511	57	100.00	KONEX			N	N	N	N		N	27400	150	2	0.55	28698600	1058	60.73	27500	28000	26850	31300	23200	27250	27125.33	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2058	6.83	2.36	12	0.01	4013.00	11592.00	31900	20240808	-14.11	15520	20230913	76.55	31900	-14.11	20240808	16550	65.56	20240109	31900	-14.11	20240808	15550	76.21	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20240924	100508	57	100.00	KONEX			N	N	N	N		N	27000	-250	5	-0.92	8986150	332	19.06	27500	28000	26950	31300	23200	27250	27066.72	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2028	6.73	2.33	12	0.00	4013.00	11592.00	31900	20240808	-15.36	15520	20230913	73.97	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15550	73.63	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20240924	090508	57	100.00	KONEX			N	N	N	N		N	27500	250	2	0.92	440000	16	0.92	27500	27500	27500	31300	23200	27250	27500.00	0.00	0	0	27716	27482	27066	26832	26416	27600	26950	38	4050	500	18530	50	1	7511064	2066	6.85	2.37	12	0.00	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15550	76.85	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20240923	160508	57	100.00	KONEX			N	N	N	N		N	27250	450	2	1.68	46951450	1742	13.48	26700	27300	26650	30800	22800	26800	26952.61	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2047	6.79	2.35	12	0.02	4013.00	11592.00	31900	20240808	-14.58	15520	20230913	75.58	31900	-14.58	20240808	16550	64.65	20240109	31900	-14.58	20240808	15550	75.24	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20240923	150509	57	100.00	KONEX			N	N	N	N		N	27250	450	2	1.68	42647200	1584	12.26	26700	27300	26650	30800	22800	26800	26923.74	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2047	6.79	2.35	12	0.02	4013.00	11592.00	31900	20240808	-14.58	15520	20230913	75.58	31900	-14.58	20240808	16550	64.65	20240109	31900	-14.58	20240808	15550	75.24	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20240923	140513	57	100.00	KONEX			N	N	N	N		N	27250	450	2	1.68	42102200	1564	12.10	26700	27300	26650	30800	22800	26800	26919.57	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2047	6.79	2.35	12	0.02	4013.00	11592.00	31900	20240808	-14.58	15520	20230913	75.58	31900	-14.58	20240808	16550	64.65	20240109	31900	-14.58	20240808	15550	75.24	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20240923	130509	57	100.00	KONEX			N	N	N	N		N	27250	450	2	1.68	39213700	1458	11.28	26700	27300	26650	30800	22800	26800	26895.54	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2047	6.79	2.35	12	0.02	4013.00	11592.00	31900	20240808	-14.58	15520	20230913	75.58	31900	-14.58	20240808	16550	64.65	20240109	31900	-14.58	20240808	15550	75.24	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20240923	120508	57	100.00	KONEX			N	N	N	N		N	27250	450	2	1.68	36606350	1362	10.54	26700	27300	26650	30800	22800	26800	26876.91	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2047	6.79	2.35	12	0.02	4013.00	11592.00	31900	20240808	-14.58	15520	20230913	75.58	31900	-14.58	20240808	16550	64.65	20240109	31900	-14.58	20240808	15550	75.24	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20240923	110509	57	100.00	KONEX			N	N	N	N		N	27300	500	2	1.87	33799600	1259	9.74	26700	27300	26650	30800	22800	26800	26846.39	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2051	6.80	2.36	12	0.02	4013.00	11592.00	31900	20240808	-14.42	15520	20230913	75.90	31900	-14.42	20240808	16550	64.95	20240109	31900	-14.42	20240808	15550	75.56	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20240923	100507	57	100.00	KONEX			N	N	N	N		N	27200	400	2	1.49	24021100	898	6.95	26700	27200	26650	30800	22800	26800	26749.55	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2043	6.78	2.35	12	0.01	4013.00	11592.00	31900	20240808	-14.73	15520	20230913	75.26	31900	-14.73	20240808	16550	64.35	20240109	31900	-14.73	20240808	15550	74.92	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20240923	090507	57	100.00	KONEX			N	N	N	N		N	26700	-100	5	-0.37	4058400	152	1.18	26700	26700	26700	30800	22800	26800	26700.00	0.00	0	0	29133	27966	27133	25966	25133	27550	25550	38	4000	500	18220	50	1	7511064	2005	6.65	2.30	12	0.00	4013.00	11592.00	31900	20240808	-16.30	15520	20230913	72.04	31900	-16.30	20240808	16550	61.33	20240109	31900	-16.30	20240808	15550	71.70	20231027	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20240913	160445	57	100.00	KONEX			N	N	N	N		N	27850	350	2	1.27	211697700	7614	298.94	28000	28000	27650	31600	23400	27500	27803.74	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2092	6.94	2.40	12	0.10	4013.00	11592.00	31900	20240808	-12.70	15520	20230913	79.45	31900	-12.70	20240808	16550	68.28	20240109	31900	-12.70	20240808	15520	79.45	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20240913	150450	57	100.00	KONEX			N	N	N	N		N	27750	250	2	0.91	178993500	6438	252.77	28000	28000	27650	31600	23400	27500	27802.66	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2084	6.92	2.39	12	0.09	4013.00	11592.00	31900	20240808	-13.01	15520	20230913	78.80	31900	-13.01	20240808	16550	67.67	20240109	31900	-13.01	20240808	15520	78.80	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20240913	140450	57	100.00	KONEX			N	N	N	N		N	27700	200	2	0.73	148050100	5322	208.95	28000	28000	27650	31600	23400	27500	27818.51	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2081	6.90	2.39	12	0.07	4013.00	11592.00	31900	20240808	-13.17	15520	20230913	78.48	31900	-13.17	20240808	16550	67.37	20240109	31900	-13.17	20240808	15520	78.48	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20240913	130447	57	100.00	KONEX			N	N	N	N		N	27650	150	2	0.55	134238100	4824	189.40	28000	28000	27650	31600	23400	27500	27827.14	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2077	6.89	2.39	12	0.06	4013.00	11592.00	31900	20240808	-13.32	15520	20230913	78.16	31900	-13.32	20240808	16550	67.07	20240109	31900	-13.32	20240808	15520	78.16	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20240913	120448	57	100.00	KONEX			N	N	N	N		N	27700	200	2	0.73	125756600	4518	177.39	28000	28000	27700	31600	23400	27500	27834.57	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2081	6.90	2.39	12	0.06	4013.00	11592.00	31900	20240808	-13.17	15520	20230913	78.48	31900	-13.17	20240808	16550	67.37	20240109	31900	-13.17	20240808	15520	78.48	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20240913	110450	57	100.00	KONEX			N	N	N	N		N	27750	250	2	0.91	90512150	3247	127.48	28000	28000	27750	31600	23400	27500	27875.62	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2084	6.92	2.39	12	0.04	4013.00	11592.00	31900	20240808	-13.01	15520	20230913	78.80	31900	-13.01	20240808	16550	67.67	20240109	31900	-13.01	20240808	15520	78.80	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20240913	100449	57	100.00	KONEX			N	N	N	N		N	27850	350	2	1.27	81262000	2914	114.41	28000	28000	27750	31600	23400	27500	27886.75	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2092	6.94	2.40	12	0.04	4013.00	11592.00	31900	20240808	-12.70	15520	20230913	79.45	31900	-12.70	20240808	16550	68.28	20240109	31900	-12.70	20240808	15520	79.45	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20240913	090451	57	100.00	KONEX			N	N	N	N		N	28000	500	2	1.82	4060000	145	5.69	28000	28000	28000	31600	23400	27500	28000.00	0.00	0	0	27833	27666	27333	27166	26833	27750	27250	38	4100	500	18700	50	1	7511064	2103	6.98	2.42	12	0.00	4013.00	11592.00	31900	20240808	-12.23	15520	20230913	80.41	31900	-12.23	20240808	16550	69.18	20240109	31900	-12.23	20240808	15520	80.41	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20240912	160445	57	100.00	KONEX			N	N	N	N		N	27500	100	2	0.36	69971900	2547	518.74	27500	27500	27000	31500	23300	27400	27472.28	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2066	6.85	2.37	12	0.03	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20240912	150446	57	100.00	KONEX			N	N	N	N		N	27500	100	2	0.36	69394400	2526	514.46	27500	27500	27000	31500	23300	27400	27472.05	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2066	6.85	2.37	12	0.03	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20240912	140449	57	100.00	KONEX			N	N	N	N		N	27450	50	2	0.18	53232700	1938	394.70	27500	27500	27000	31500	23300	27400	27467.85	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2062	6.84	2.37	12	0.03	4013.00	11592.00	31900	20240808	-13.95	15520	20230913	76.87	31900	-13.95	20240808	16550	65.86	20240109	31900	-13.95	20240808	15520	76.87	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20240912	130447	57	100.00	KONEX			N	N	N	N		N	27500	100	2	0.36	27512500	1001	203.87	27500	27500	27450	31500	23300	27400	27485.01	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2066	6.85	2.37	12	0.01	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20240912	120445	57	100.00	KONEX			N	N	N	N		N	27500	100	2	0.36	27512500	1001	203.87	27500	27500	27450	31500	23300	27400	27485.01	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2066	6.85	2.37	12	0.01	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20240912	110445	57	100.00	KONEX			N	N	N	N		N	27500	100	2	0.36	27500	1	0.20	27500	27500	27500	31500	23300	27400	27500.00	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2066	6.85	2.37	12	0.00	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20240912	100445	57	100.00	KONEX			N	N	N	N		N	27500	100	2	0.36	27500	1	0.20	27500	27500	27500	31500	23300	27400	27500.00	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2066	6.85	2.37	12	0.00	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20240912	090446	57	100.00	KONEX			N	N	N	N		N	27400	0	3	0.00	0	0	0.00	0	0	0	31500	23300	27400	0.00	0.00	0	0	28900	28150	27200	26450	25500	28525	26825	38	4100	500	18630	50	1	7511064	2058	6.83	2.36	12	0.00	4013.00	11592.00	31900	20240808	-14.11	15520	20230913	76.55	31900	-14.11	20240808	16550	65.56	20240109	31900	-14.11	20240808	15520	76.55	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20240911	160437	57	100.00	KONEX			N	N	N	N		N	27400	500	2	1.86	13293350	491	23.66	26250	27950	26250	30900	22900	26900	27074.03	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2058	6.83	2.36	12	0.01	4013.00	11592.00	31900	20240808	-14.11	15520	20230913	76.55	31900	-14.11	20240808	16550	65.56	20240109	31900	-14.11	20240808	15520	76.55	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20240911	150440	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	13019350	481	23.18	26250	27950	26250	30900	22900	26900	27067.26	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2066	6.85	2.37	12	0.01	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20240911	140440	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	13019350	481	23.18	26250	27950	26250	30900	22900	26900	27067.26	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2066	6.85	2.37	12	0.01	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20240911	130438	57	100.00	KONEX			N	N	N	N		N	27500	600	2	2.23	13019350	481	23.18	26250	27950	26250	30900	22900	26900	27067.26	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2066	6.85	2.37	12	0.01	4013.00	11592.00	31900	20240808	-13.79	15520	20230913	77.19	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20240911	120442	57	100.00	KONEX			N	N	N	N		N	26750	-150	5	-0.56	8558500	318	15.33	26250	27950	26250	30900	22900	26900	26913.52	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2009	6.67	2.31	12	0.00	4013.00	11592.00	31900	20240808	-16.14	15520	20230913	72.36	31900	-16.14	20240808	16550	61.63	20240109	31900	-16.14	20240808	15520	72.36	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20240911	110437	57	100.00	KONEX			N	N	N	N		N	27400	500	2	1.86	3203250	118	5.69	26250	27950	26250	30900	22900	26900	27146.19	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2058	6.83	2.36	12	0.00	4013.00	11592.00	31900	20240808	-14.11	15520	20230913	76.55	31900	-14.11	20240808	16550	65.56	20240109	31900	-14.11	20240808	15520	76.55	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20240911	100437	57	100.00	KONEX			N	N	N	N		N	27900	1000	2	3.72	1527950	55	2.65	26250	27950	26250	30900	22900	26900	27780.91	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2096	6.95	2.41	12	0.00	4013.00	11592.00	31900	20240808	-12.54	15520	20230913	79.77	31900	-12.54	20240808	16550	68.58	20240109	31900	-12.54	20240808	15520	79.77	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20240911	090441	57	100.00	KONEX			N	N	N	N		N	27950	1050	2	3.90	132950	5	0.24	26250	27950	26250	30900	22900	26900	26590.00	0.00	0	0	27633	27266	26633	26266	25633	27450	26450	38	4000	500	18290	50	1	7511064	2099	6.96	2.41	12	0.00	4013.00	11592.00	31900	20240808	-12.38	15520	20230913	80.09	31900	-12.38	20240808	16550	68.88	20240109	31900	-12.38	20240808	15520	80.09	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20240910	160437	57	100.00	KONEX			N	N	N	N		N	26900	700	2	2.67	55983400	2075	100.58	26000	27000	26000	30100	22300	26200	26979.95	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2020	6.70	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.67	15520	20230913	73.32	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20240910	150441	57	100.00	KONEX			N	N	N	N		N	26900	700	2	2.67	55983400	2075	100.58	26000	27000	26000	30100	22300	26200	26979.95	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2020	6.70	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.67	15520	20230913	73.32	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20240910	140438	57	100.00	KONEX			N	N	N	N		N	26900	700	2	2.67	55983400	2075	100.58	26000	27000	26000	30100	22300	26200	26979.95	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2020	6.70	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.67	15520	20230913	73.32	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20240910	130439	57	100.00	KONEX			N	N	N	N		N	27000	800	2	3.05	52755400	1955	94.76	26000	27000	26000	30100	22300	26200	26984.86	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2028	6.73	2.33	12	0.03	4013.00	11592.00	31900	20240808	-15.36	15520	20230913	73.97	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15520	73.97	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20240910	120437	57	100.00	KONEX			N	N	N	N		N	27000	800	2	3.05	52755400	1955	94.76	26000	27000	26000	30100	22300	26200	26984.86	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2028	6.73	2.33	12	0.03	4013.00	11592.00	31900	20240808	-15.36	15520	20230913	73.97	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15520	73.97	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20240910	110438	57	100.00	KONEX			N	N	N	N		N	26950	750	2	2.86	26299400	975	47.26	26000	27000	26000	30100	22300	26200	26973.74	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2024	6.72	2.32	12	0.01	4013.00	11592.00	31900	20240808	-15.52	15520	20230913	73.65	31900	-15.52	20240808	16550	62.84	20240109	31900	-15.52	20240808	15520	73.65	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20240910	100439	57	100.00	KONEX			N	N	N	N		N	27000	800	2	3.05	214000	8	0.39	26000	27000	26000	30100	22300	26200	26750.00	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	2028	6.73	2.33	12	0.00	4013.00	11592.00	31900	20240808	-15.36	15520	20230913	73.97	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15520	73.97	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20240910	090437	57	100.00	KONEX			N	N	N	N		N	26000	-200	5	-0.76	26000	1	0.05	26000	26000	26000	30100	22300	26200	26000.00	0.00	0	0	26666	26432	26216	25982	25766	26550	26100	38	3900	500	17810	50	1	7511064	1953	6.48	2.24	12	0.00	4013.00	11592.00	31900	20240808	-18.50	15520	20230913	67.53	31900	-18.50	20240808	16550	57.10	20240109	31900	-18.50	20240808	15520	67.53	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20240909	160430	57	100.00	KONEX			N	N	N	N		N	26200	-250	5	-0.95	54097000	2063	45.42	26000	26450	26000	30400	22500	26450	26222.49	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1968	6.53	2.26	12	0.03	4013.00	11592.00	31900	20240808	-17.87	15520	20230913	68.81	31900	-17.87	20240808	16550	58.31	20240109	31900	-17.87	20240808	15520	68.81	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20240909	150432	57	100.00	KONEX			N	N	N	N		N	26400	-50	5	-0.19	48853550	1863	41.02	26000	26450	26000	30400	22500	26450	26223.05	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1983	6.58	2.28	12	0.02	4013.00	11592.00	31900	20240808	-17.24	15520	20230913	70.10	31900	-17.24	20240808	16550	59.52	20240109	31900	-17.24	20240808	15520	70.10	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20240909	140436	57	100.00	KONEX			N	N	N	N		N	26400	-50	5	-0.19	31904950	1221	26.88	26000	26450	26000	30400	22500	26450	26130.18	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1983	6.58	2.28	12	0.02	4013.00	11592.00	31900	20240808	-17.24	15520	20230913	70.10	31900	-17.24	20240808	16550	59.52	20240109	31900	-17.24	20240808	15520	70.10	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20240909	130432	57	100.00	KONEX			N	N	N	N		N	26400	-50	5	-0.19	31852150	1219	26.84	26000	26450	26000	30400	22500	26450	26129.74	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1983	6.58	2.28	12	0.02	4013.00	11592.00	31900	20240808	-17.24	15520	20230913	70.10	31900	-17.24	20240808	16550	59.52	20240109	31900	-17.24	20240808	15520	70.10	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20240909	120430	57	100.00	KONEX			N	N	N	N		N	26200	-250	5	-0.95	31561750	1208	26.60	26000	26450	26000	30400	22500	26450	26127.28	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1968	6.53	2.26	12	0.02	4013.00	11592.00	31900	20240808	-17.87	15520	20230913	68.81	31900	-17.87	20240808	16550	58.31	20240109	31900	-17.87	20240808	15520	68.81	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20240909	110432	57	100.00	KONEX			N	N	N	N		N	26400	-50	5	-0.19	25797750	988	21.75	26000	26450	26000	30400	22500	26450	26111.08	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1983	6.58	2.28	12	0.01	4013.00	11592.00	31900	20240808	-17.24	15520	20230913	70.10	31900	-17.24	20240808	16550	59.52	20240109	31900	-17.24	20240808	15520	70.10	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20240909	100435	57	100.00	KONEX			N	N	N	N		N	26450	0	3	0.00	8318150	318	7.00	26000	26450	26000	30400	22500	26450	26157.70	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1987	6.59	2.28	12	0.00	4013.00	11592.00	31900	20240808	-17.08	15520	20230913	70.43	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20240909	090429	57	100.00	KONEX			N	N	N	N		N	26450	0	3	0.00	0	0	0.00	0	0	0	30400	22500	26450	0.00	0.00	0	0	27316	26882	26466	26032	25616	26675	25825	38	3950	500	17980	50	1	7511064	1987	6.59	2.28	12	0.00	4013.00	11592.00	31900	20240808	-17.08	15520	20230913	70.43	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20240906	160427	57	100.00	KONEX			N	N	N	N		N	26450	-400	5	-1.49	120307000	4542	164.86	26900	26900	26050	30850	22850	26850	26487.67	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	1987	6.59	2.28	12	0.06	4013.00	11592.00	31900	20240808	-17.08	15520	20230913	70.43	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20240906	150434	57	100.00	KONEX			N	N	N	N		N	26150	-700	5	-2.61	117559750	4437	161.05	26900	26900	26050	30850	22850	26850	26495.32	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	1964	6.52	2.26	12	0.06	4013.00	11592.00	31900	20240808	-18.03	15520	20230913	68.49	31900	-18.03	20240808	16550	58.01	20240109	31900	-18.03	20240808	15520	68.49	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20240906	140434	57	100.00	KONEX			N	N	N	N		N	26450	-400	5	-1.49	116769850	4407	159.96	26900	26900	26050	30850	22850	26850	26496.45	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	1987	6.59	2.28	12	0.06	4013.00	11592.00	31900	20240808	-17.08	15520	20230913	70.43	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20240906	130431	57	100.00	KONEX			N	N	N	N		N	26100	-750	5	-2.79	116267300	4388	159.27	26900	26900	26050	30850	22850	26850	26496.65	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	1960	6.50	2.25	12	0.06	4013.00	11592.00	31900	20240808	-18.18	15520	20230913	68.17	31900	-18.18	20240808	16550	57.70	20240109	31900	-18.18	20240808	15520	68.17	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20240906	120432	57	100.00	KONEX			N	N	N	N		N	26750	-100	5	-0.37	55936800	2117	76.84	26900	26900	26050	30850	22850	26850	26422.67	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	2009	6.67	2.31	12	0.03	4013.00	11592.00	31900	20240808	-16.14	15520	20230913	72.36	31900	-16.14	20240808	16550	61.63	20240109	31900	-16.14	20240808	15520	72.36	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20240906	110435	57	100.00	KONEX			N	N	N	N		N	26650	-200	5	-0.74	53210900	2015	73.14	26900	26900	26050	30850	22850	26850	26407.39	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	2002	6.64	2.30	12	0.03	4013.00	11592.00	31900	20240808	-16.46	15520	20230913	71.71	31900	-16.46	20240808	16550	61.03	20240109	31900	-16.46	20240808	15520	71.71	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20240906	100429	57	100.00	KONEX			N	N	N	N		N	26500	-350	5	-1.30	6672850	249	9.04	26900	26900	26500	30850	22850	26850	26798.59	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	1990	6.60	2.29	12	0.00	4013.00	11592.00	31900	20240808	-16.93	15520	20230913	70.75	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15520	70.75	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20240906	090432	57	100.00	KONEX			N	N	N	N		N	26900	50	2	0.19	161400	6	0.22	26900	26900	26900	30850	22850	26850	26900.00	0.00	0	0	27550	27200	26750	26400	25950	26975	26175	38	4000	500	18250	50	1	7511064	2020	6.70	2.32	12	0.00	4013.00	11592.00	31900	20240808	-15.67	15520	20230913	73.32	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20240905	160425	57	100.00	KONEX			N	N	N	N		N	26850	400	2	1.51	73427000	2755	81.95	27000	27100	26300	30400	22500	26450	26652.27	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	2017	6.69	2.32	12	0.04	4013.00	11592.00	31900	20240808	-15.83	15520	20230913	73.00	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15520	73.00	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20240905	150431	57	100.00	KONEX			N	N	N	N		N	26450	0	3	0.00	73400150	2754	81.92	27000	27100	26300	30400	22500	26450	26652.20	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	1987	6.59	2.28	12	0.04	4013.00	11592.00	31900	20240808	-17.08	15520	20230913	70.43	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20240905	140430	57	100.00	KONEX			N	N	N	N		N	26900	450	2	1.70	65088250	2443	72.67	27000	27100	26300	30400	22500	26450	26642.75	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	2020	6.70	2.32	12	0.03	4013.00	11592.00	31900	20240808	-15.67	15520	20230913	73.32	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20240905	130431	57	100.00	KONEX			N	N	N	N		N	26550	100	2	0.38	37223250	1393	41.43	27000	27100	26300	30400	22500	26450	26721.64	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	1994	6.62	2.29	12	0.02	4013.00	11592.00	31900	20240808	-16.77	15520	20230913	71.07	31900	-16.77	20240808	16550	60.42	20240109	31900	-16.77	20240808	15520	71.07	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20240905	120429	57	100.00	KONEX			N	N	N	N		N	27100	650	2	2.46	29848100	1118	33.25	27000	27100	26300	30400	22500	26450	26697.76	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	2035	6.75	2.34	12	0.01	4013.00	11592.00	31900	20240808	-15.05	15520	20230913	74.61	31900	-15.05	20240808	16550	63.75	20240109	31900	-15.05	20240808	15520	74.61	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20240905	110427	57	100.00	KONEX			N	N	N	N		N	26800	350	2	1.32	24004250	900	26.77	27000	27000	26300	30400	22500	26450	26671.39	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	2013	6.68	2.31	12	0.01	4013.00	11592.00	31900	20240808	-15.99	15520	20230913	72.68	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15520	72.68	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20240905	100427	57	100.00	KONEX			N	N	N	N		N	26900	450	2	1.70	6183500	230	6.84	27000	27000	26450	30400	22500	26450	26884.78	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	2020	6.70	2.32	12	0.00	4013.00	11592.00	31900	20240808	-15.67	15520	20230913	73.32	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20240905	090431	57	100.00	KONEX			N	N	N	N		N	26450	0	3	0.00	0	0	0.00	0	0	0	30400	22500	26450	0.00	0.00	0	0	27150	26800	26400	26050	25650	26975	26225	38	3950	500	17980	50	1	7511064	1987	6.59	2.28	12	0.00	4013.00	11592.00	31900	20240808	-17.08	15520	20230913	70.43	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20240904	160422	57	100.00	KONEX			N	N	N	N		N	26450	-350	5	-1.31	88040800	3362	141.98	26000	26750	26000	30800	22800	26800	26187.03	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1987	6.59	2.28	12	0.04	4013.00	11592.00	31900	20240808	-17.08	15450	20230829	71.20	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20240904	150424	57	100.00	KONEX			N	N	N	N		N	26450	-350	5	-1.31	86109950	3289	138.89	26000	26750	26000	30800	22800	26800	26181.19	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1987	6.59	2.28	12	0.04	4013.00	11592.00	31900	20240808	-17.08	15450	20230829	71.20	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20240904	140427	57	100.00	KONEX			N	N	N	N		N	26450	-350	5	-1.31	85263550	3257	137.54	26000	26750	26000	30800	22800	26800	26178.55	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1987	6.59	2.28	12	0.04	4013.00	11592.00	31900	20240808	-17.08	15450	20230829	71.20	31900	-17.08	20240808	16550	59.82	20240109	31900	-17.08	20240808	15520	70.43	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20240904	130426	57	100.00	KONEX			N	N	N	N		N	26300	-500	5	-1.87	69527200	2656	112.16	26000	26750	26000	30800	22800	26800	26177.41	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1975	6.55	2.27	12	0.04	4013.00	11592.00	31900	20240808	-17.55	15450	20230829	70.23	31900	-17.55	20240808	16550	58.91	20240109	31900	-17.55	20240808	15520	69.46	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20240904	120423	57	100.00	KONEX			N	N	N	N		N	26300	-500	5	-1.87	53239100	2032	85.81	26000	26750	26000	30800	22800	26800	26200.34	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1975	6.55	2.27	12	0.03	4013.00	11592.00	31900	20240808	-17.55	15450	20230829	70.23	31900	-17.55	20240808	16550	58.91	20240109	31900	-17.55	20240808	15520	69.46	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20240904	110423	57	100.00	KONEX			N	N	N	N		N	26500	-300	5	-1.12	33579500	1281	54.10	26000	26750	26000	30800	22800	26800	26213.51	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1990	6.60	2.29	12	0.02	4013.00	11592.00	31900	20240808	-16.93	15450	20230829	71.52	31900	-16.93	20240808	16550	60.12	20240109	31900	-16.93	20240808	15520	70.75	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20240904	100426	57	100.00	KONEX			N	N	N	N		N	26100	-700	5	-2.61	14965800	574	24.24	26000	26450	26000	30800	22800	26800	26072.82	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1960	6.50	2.25	12	0.01	4013.00	11592.00	31900	20240808	-18.18	15450	20230829	68.93	31900	-18.18	20240808	16550	57.70	20240109	31900	-18.18	20240808	15520	68.17	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20240904	090424	57	100.00	KONEX			N	N	N	N		N	26000	-800	5	-2.99	5200000	200	8.45	26000	26000	26000	30800	22800	26800	26000.00	0.00	0	0	27933	27366	26933	26366	25933	27150	26150	38	4000	500	18220	50	1	7511064	1953	6.48	2.24	12	0.00	4013.00	11592.00	31900	20240808	-18.50	15450	20230829	68.28	31900	-18.50	20240808	16550	57.10	20240109	31900	-18.50	20240808	15520	67.53	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20240903	160419	57	100.00	KONEX			N	N	N	N		N	26800	200	2	0.75	63006450	2368	36.22	27500	27500	26500	30550	22650	26600	26607.45	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	2013	6.68	2.31	12	0.03	4013.00	11592.00	31900	20240808	-15.99	15300	20230828	75.16	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15520	72.68	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20240903	150422	57	100.00	KONEX			N	N	N	N		N	26800	200	2	0.75	63006450	2368	36.22	27500	27500	26500	30550	22650	26600	26607.45	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	2013	6.68	2.31	12	0.03	4013.00	11592.00	31900	20240808	-15.99	15300	20230828	75.16	31900	-15.99	20240808	16550	61.93	20240109	31900	-15.99	20240808	15520	72.68	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20240903	140421	57	100.00	KONEX			N	N	N	N		N	26600	0	3	0.00	42150750	1584	24.23	27500	27500	26500	30550	22650	26600	26610.32	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	1998	6.63	2.29	12	0.02	4013.00	11592.00	31900	20240808	-16.61	15300	20230828	73.86	31900	-16.61	20240808	16550	60.73	20240109	31900	-16.61	20240808	15520	71.39	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20240903	130423	57	100.00	KONEX			N	N	N	N		N	26950	350	2	1.32	23524200	884	13.52	27500	27500	26500	30550	22650	26600	26611.09	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	2024	6.72	2.32	12	0.01	4013.00	11592.00	31900	20240808	-15.52	15300	20230828	76.14	31900	-15.52	20240808	16550	62.84	20240109	31900	-15.52	20240808	15520	73.65	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20240903	120417	57	100.00	KONEX			N	N	N	N		N	27000	400	2	1.50	23254700	874	13.37	27500	27500	26500	30550	22650	26600	26607.21	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	2028	6.73	2.33	12	0.01	4013.00	11592.00	31900	20240808	-15.36	15300	20230828	76.47	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15520	73.97	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20240903	110416	57	100.00	KONEX			N	N	N	N		N	26600	0	3	0.00	22984700	864	13.22	27500	27500	26500	30550	22650	26600	26602.66	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	1998	6.63	2.29	12	0.01	4013.00	11592.00	31900	20240808	-16.61	15300	20230828	73.86	31900	-16.61	20240808	16550	60.73	20240109	31900	-16.61	20240808	15520	71.39	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20240903	100417	57	100.00	KONEX			N	N	N	N		N	27000	400	2	1.50	2052500	76	1.16	27500	27500	27000	30550	22650	26600	27006.58	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	2028	6.73	2.33	12	0.00	4013.00	11592.00	31900	20240808	-15.36	15300	20230828	76.47	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15520	73.97	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20240903	090417	57	100.00	KONEX			N	N	N	N		N	26600	0	3	0.00	0	0	0.00	0	0	0	30550	22650	26600	0.00	0.00	0	0	27833	27216	26883	26266	25933	27050	26100	38	3950	500	18080	50	1	7511064	1998	6.63	2.29	12	0.00	4013.00	11592.00	31900	20240808	-16.61	15300	20230828	73.86	31900	-16.61	20240808	16550	60.73	20240109	31900	-16.61	20240808	15520	71.39	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20240902	160414	57	100.00	KONEX			N	N	N	N		N	26600	-900	5	-3.27	174855950	6538	396.48	27300	27500	26550	31600	23400	27500	26744.56	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	1998	6.63	2.29	12	0.09	4013.00	11592.00	31900	20240808	-16.61	15000	20230825	77.33	31900	-16.61	20240808	16550	60.73	20240109	31900	-16.61	20240808	15520	71.39	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20240902	150420	57	100.00	KONEX			N	N	N	N		N	26700	-800	5	-2.91	163178550	6099	369.86	27300	27500	26550	31600	23400	27500	26754.97	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2005	6.65	2.30	12	0.08	4013.00	11592.00	31900	20240808	-16.30	15000	20230825	78.00	31900	-16.30	20240808	16550	61.33	20240109	31900	-16.30	20240808	15520	72.04	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20240902	140420	57	100.00	KONEX			N	N	N	N		N	26850	-650	5	-2.36	160640550	6004	364.10	27300	27500	26550	31600	23400	27500	26755.59	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2017	6.69	2.32	12	0.08	4013.00	11592.00	31900	20240808	-15.83	15000	20230825	79.00	31900	-15.83	20240808	16550	62.24	20240109	31900	-15.83	20240808	15520	73.00	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20240902	130417	57	100.00	KONEX			N	N	N	N		N	26900	-600	5	-2.18	150598800	5628	341.30	27300	27500	26550	31600	23400	27500	26758.85	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2020	6.70	2.32	12	0.07	4013.00	11592.00	31900	20240808	-15.67	15000	20230825	79.33	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20240902	120420	57	100.00	KONEX			N	N	N	N		N	26900	-600	5	-2.18	143087300	5348	324.32	27300	27500	26550	31600	23400	27500	26755.29	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2020	6.70	2.32	12	0.07	4013.00	11592.00	31900	20240808	-15.67	15000	20230825	79.33	31900	-15.67	20240808	16550	62.54	20240109	31900	-15.67	20240808	15520	73.32	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20240902	110416	57	100.00	KONEX			N	N	N	N		N	26650	-850	5	-3.09	77954500	2900	175.86	27300	27500	26600	31600	23400	27500	26880.86	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2002	6.64	2.30	12	0.04	4013.00	11592.00	31900	20240808	-16.46	15000	20230825	77.67	31900	-16.46	20240808	16550	61.03	20240109	31900	-16.46	20240808	15520	71.71	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20240902	100415	57	100.00	KONEX			N	N	N	N		N	27000	-500	5	-1.82	18887000	698	42.33	27300	27500	27000	31600	23400	27500	27058.74	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2028	6.73	2.33	12	0.01	4013.00	11592.00	31900	20240808	-15.36	15000	20230825	80.00	31900	-15.36	20240808	16550	63.14	20240109	31900	-15.36	20240808	15520	73.97	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20240902	090412	57	100.00	KONEX			N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	31600	23400	27500	0.00	0.00	0	0	29133	28316	27683	26866	26233	28000	26550	38	4100	500	18700	50	1	7511064	2066	6.85	2.37	12	0.00	4013.00	11592.00	31900	20240808	-13.79	15000	20230825	83.33	31900	-13.79	20240808	16550	66.16	20240109	31900	-13.79	20240808	15520	77.19	20230913	0.00	N	044990	500	37 억		0	N	N	0	N	00	N