KissMeData/270210/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	161105	53	100.00	KONEX			N	N	N	N		N	14450	300	2	2.12	15586520	1115	37.04	14500	14500	13960	16270	12030	14150	13978.94	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	239	-11.77	-13.28	12	0.07	-1228.00	-1088.00	16470	20240923	-12.26	2670	20240419	441.20	16470	-12.26	20240923	2670	441.20	20240419	16470	-12.26	20240923	2670	441.20	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
3	20240930	151120	53	100.00	KONEX			N	N	N	N		N	14450	300	2	2.12	15586520	1115	37.04	14500	14500	13960	16270	12030	14150	13978.94	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	239	-11.77	-13.28	12	0.07	-1228.00	-1088.00	16470	20240923	-12.26	2670	20240419	441.20	16470	-12.26	20240923	2670	441.20	20240419	16470	-12.26	20240923	2670	441.20	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
4	20240930	141120	53	100.00	KONEX			N	N	N	N		N	13960	-190	5	-1.34	13031050	932	30.96	14500	14500	13960	16270	12030	14150	13981.81	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	231	-11.37	-12.83	12	0.06	-1228.00	-1088.00	16470	20240923	-15.24	2670	20240419	422.85	16470	-15.24	20240923	2670	422.85	20240419	16470	-15.24	20240923	2670	422.85	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
5	20240930	131114	53	100.00	KONEX			N	N	N	N		N	14480	330	2	2.33	520820	36	1.20	14500	14500	14000	16270	12030	14150	14467.22	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	240	-11.79	-13.31	12	0.00	-1228.00	-1088.00	16470	20240923	-12.08	2670	20240419	442.32	16470	-12.08	20240923	2670	442.32	20240419	16470	-12.08	20240923	2670	442.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
6	20240930	121111	53	100.00	KONEX			N	N	N	N		N	14000	-150	5	-1.06	28500	2	0.07	14500	14500	14000	16270	12030	14150	14250.00	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
7	20240930	111108	53	100.00	KONEX			N	N	N	N		N	14000	-150	5	-1.06	28500	2	0.07	14500	14500	14000	16270	12030	14150	14250.00	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
8	20240930	101107	53	100.00	KONEX			N	N	N	N		N	14000	-150	5	-1.06	28500	2	0.07	14500	14500	14000	16270	12030	14150	14250.00	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	232	-11.40	-12.87	12	0.00	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
9	20240930	091021	53	100.00	KONEX			N	N	N	N		N	14150	0	3	0.00	0	0	0.00	0	0	0	16270	12030	14150	0.00	0.00	0	0	16230	15190	14340	13300	12450	14765	12875	8	2120	500	8490	10	1	1655205	234	-11.52	-13.01	12	0.00	-1228.00	-1088.00	16470	20240923	-14.09	2670	20240419	429.96	16470	-14.09	20240923	2670	429.96	20240419	16470	-14.09	20240923	2670	429.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
10	20240927	161115	53	100.00	KONEX			N	N	N	N		N	14150	-1220	5	-7.94	42295620	3010	352.05	15380	15380	13490	17670	13070	15370	14051.70	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	234	-11.52	-13.01	12	0.18	-1228.00	-1088.00	16470	20240923	-14.09	2670	20240419	429.96	16470	-14.09	20240923	2670	429.96	20240419	16470	-14.09	20240923	2670	429.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
11	20240927	151118	53	100.00	KONEX			N	N	N	N		N	13510	-1860	5	-12.10	40448570	2877	336.49	15380	15380	13490	17670	13070	15370	14059.29	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	224	-11.00	-12.42	12	0.17	-1228.00	-1088.00	16470	20240923	-17.97	2670	20240419	405.99	16470	-17.97	20240923	2670	405.99	20240419	16470	-17.97	20240923	2670	405.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
12	20240927	141127	53	100.00	KONEX			N	N	N	N		N	14150	-1220	5	-7.94	14507970	1009	118.01	15380	15380	14000	17670	13070	15370	14378.56	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	234	-11.52	-13.01	12	0.06	-1228.00	-1088.00	16470	20240923	-14.09	2670	20240419	429.96	16470	-14.09	20240923	2670	429.96	20240419	16470	-14.09	20240923	2670	429.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
13	20240927	131113	53	100.00	KONEX			N	N	N	N		N	14130	-1240	5	-8.07	13517470	939	109.82	15380	15380	14000	17670	13070	15370	14395.60	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	234	-11.51	-12.99	12	0.06	-1228.00	-1088.00	16470	20240923	-14.21	2670	20240419	429.21	16470	-14.21	20240923	2670	429.21	20240419	16470	-14.21	20240923	2670	429.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
14	20240927	121111	53	100.00	KONEX			N	N	N	N		N	14150	-1220	5	-7.94	8029660	551	64.44	15380	15380	14000	17670	13070	15370	14572.89	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	234	-11.52	-13.01	12	0.03	-1228.00	-1088.00	16470	20240923	-14.09	2670	20240419	429.96	16470	-14.09	20240923	2670	429.96	20240419	16470	-14.09	20240923	2670	429.96	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
15	20240927	111116	53	100.00	KONEX			N	N	N	N		N	14140	-1230	5	-8.00	8015510	550	64.33	15380	15380	14000	17670	13070	15370	14573.65	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	234	-11.51	-13.00	12	0.03	-1228.00	-1088.00	16470	20240923	-14.15	2670	20240419	429.59	16470	-14.15	20240923	2670	429.59	20240419	16470	-14.15	20240923	2670	429.59	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
16	20240927	101113	53	100.00	KONEX			N	N	N	N		N	14140	-1230	5	-8.00	6712630	458	53.57	15380	15380	14000	17670	13070	15370	14656.40	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	234	-11.51	-13.00	12	0.03	-1228.00	-1088.00	16470	20240923	-14.15	2670	20240419	429.59	16470	-14.15	20240923	2670	429.59	20240419	16470	-14.15	20240923	2670	429.59	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
17	20240927	091117	53	100.00	KONEX			N	N	N	N		N	15370	0	3	0.00	2751250	179	20.94	15380	15380	15370	17670	13070	15370	15370.11	0.00	0	0	17123	16246	15123	14246	13123	16685	14685	8	2300	500	9220	10	1	1655205	254	-12.52	-14.13	12	0.01	-1228.00	-1088.00	16470	20240923	-6.68	2670	20240419	475.66	16470	-6.68	20240923	2670	475.66	20240419	16470	-6.68	20240923	2670	475.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
18	20240926	161056	53	100.00	KONEX			N	N	N	N		N	15370	810	2	5.56	12715950	855	21.51	14500	16000	14000	16740	12380	14560	14872.46	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	254	-12.52	-14.13	12	0.05	-1228.00	-1088.00	16470	20240923	-6.68	2670	20240419	475.66	16470	-6.68	20240923	2670	475.66	20240419	16470	-6.68	20240923	2670	475.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
19	20240926	151101	53	100.00	KONEX			N	N	N	N		N	15370	810	2	5.56	9444550	631	15.87	14500	16000	14000	16740	12380	14560	14967.59	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	254	-12.52	-14.13	12	0.04	-1228.00	-1088.00	16470	20240923	-6.68	2670	20240419	475.66	16470	-6.68	20240923	2670	475.66	20240419	16470	-6.68	20240923	2670	475.66	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
20	20240926	141108	53	100.00	KONEX			N	N	N	N		N	14700	140	2	0.96	5262290	345	8.68	14500	16000	14000	16740	12380	14560	15253.01	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	243	-11.97	-13.51	12	0.02	-1228.00	-1088.00	16470	20240923	-10.75	2670	20240419	450.56	16470	-10.75	20240923	2670	450.56	20240419	16470	-10.75	20240923	2670	450.56	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
21	20240926	131107	53	100.00	KONEX			N	N	N	N		N	14700	140	2	0.96	5262290	345	8.68	14500	16000	14000	16740	12380	14560	15253.01	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	243	-11.97	-13.51	12	0.02	-1228.00	-1088.00	16470	20240923	-10.75	2670	20240419	450.56	16470	-10.75	20240923	2670	450.56	20240419	16470	-10.75	20240923	2670	450.56	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
22	20240926	121108	53	100.00	KONEX			N	N	N	N		N	14700	140	2	0.96	5262290	345	8.68	14500	16000	14000	16740	12380	14560	15253.01	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	243	-11.97	-13.51	12	0.02	-1228.00	-1088.00	16470	20240923	-10.75	2670	20240419	450.56	16470	-10.75	20240923	2670	450.56	20240419	16470	-10.75	20240923	2670	450.56	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
23	20240926	111106	53	100.00	KONEX			N	N	N	N		N	15850	1290	2	8.86	2816900	180	4.53	14500	16000	14000	16740	12380	14560	15649.44	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	262	-12.91	-14.57	12	0.01	-1228.00	-1088.00	16470	20240923	-3.76	2670	20240419	493.63	16470	-3.76	20240923	2670	493.63	20240419	16470	-3.76	20240923	2670	493.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
24	20240926	101110	53	100.00	KONEX			N	N	N	N		N	15500	940	2	6.46	1586100	103	2.59	14500	15500	14000	16740	12380	14560	15399.03	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
25	20240926	091106	53	100.00	KONEX			N	N	N	N		N	15500	940	2	6.46	1570600	102	2.57	14500	15500	14000	16740	12380	14560	15398.04	0.00	0	0	16860	15710	14850	13700	12840	15280	13270	8	2180	500	8730	10	1	1655205	257	-12.62	-14.25	12	0.01	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
26	20240925	161052	53	100.00	KONEX			N	N	N	N		N	14560	-940	5	-6.06	56898990	3975	0.00	15000	16000	13990	17820	13180	15500	14314.21	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	241	-11.86	-13.38	12	0.24	-1228.00	-1088.00	16470	20240923	-11.60	2670	20240419	445.32	16470	-11.60	20240923	2670	445.32	20240419	16470	-11.60	20240923	2670	445.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
27	20240925	151103	53	100.00	KONEX			N	N	N	N		N	14560	-940	5	-6.06	56753390	3965	0.00	15000	16000	13990	17820	13180	15500	14313.59	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	241	-11.86	-13.38	12	0.24	-1228.00	-1088.00	16470	20240923	-11.60	2670	20240419	445.32	16470	-11.60	20240923	2670	445.32	20240419	16470	-11.60	20240923	2670	445.32	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
28	20240925	141104	53	100.00	KONEX			N	N	N	N		N	14530	-970	5	-6.26	56709710	3962	0.00	15000	16000	13990	17820	13180	15500	14313.40	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	241	-11.83	-13.35	12	0.24	-1228.00	-1088.00	16470	20240923	-11.78	2670	20240419	444.19	16470	-11.78	20240923	2670	444.19	20240419	16470	-11.78	20240923	2670	444.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
29	20240925	131056	53	100.00	KONEX			N	N	N	N		N	14530	-970	5	-6.26	56709710	3962	0.00	15000	16000	13990	17820	13180	15500	14313.40	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	241	-11.83	-13.35	12	0.24	-1228.00	-1088.00	16470	20240923	-11.78	2670	20240419	444.19	16470	-11.78	20240923	2670	444.19	20240419	16470	-11.78	20240923	2670	444.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
30	20240925	121104	53	100.00	KONEX			N	N	N	N		N	14510	-990	5	-6.39	50551600	3538	0.00	15000	16000	13990	17820	13180	15500	14288.19	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	240	-11.82	-13.34	12	0.21	-1228.00	-1088.00	16470	20240923	-11.90	2670	20240419	443.45	16470	-11.90	20240923	2670	443.45	20240419	16470	-11.90	20240923	2670	443.45	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
31	20240925	111100	53	100.00	KONEX			N	N	N	N		N	14000	-1500	5	-9.68	27633420	1911	0.00	15000	16000	14000	17820	13180	15500	14460.19	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	232	-11.40	-12.87	12	0.12	-1228.00	-1088.00	16470	20240923	-15.00	2670	20240419	424.34	16470	-15.00	20240923	2670	424.34	20240419	16470	-15.00	20240923	2670	424.34	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
32	20240925	101057	53	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	6755000	424	0.00	15000	16000	15000	17820	13180	15500	15931.60	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.03	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
33	20240925	091109	53	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	15500	15500	15500	15500	15500	15500	15500	8	2320	500	9300	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
34	20240924	161053	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
35	20240924	151056	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
36	20240924	141045	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
37	20240924	131055	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
38	20240924	121048	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
39	20240924	111056	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
40	20240924	101055	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
41	20240924	091058	58	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	17820	13180	15500	0.00	0.00	0	0	17126	16312	15656	14842	14186	16720	15250	8	2320	500	0	10	1	1655205	257	-12.62	-14.25	12	0.00	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
42	20240923	161050	53	100.00	KONEX	신고가		N	N	N	N		N	15500	1170	2	8.16	180486520	11229	83.66	15000	16470	15000	16470	12190	14330	16073.25	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	257	-12.62	-14.25	12	0.68	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
43	20240923	151053	53	100.00	KONEX	신고가		N	N	N	N		N	15500	1170	2	8.16	180486520	11229	83.66	15000	16470	15000	16470	12190	14330	16073.25	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	257	-12.62	-14.25	12	0.68	-1228.00	-1088.00	16470	20240923	-5.89	2670	20240419	480.52	16470	-5.89	20240923	2670	480.52	20240419	16470	-5.89	20240923	2670	480.52	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
44	20240923	141059	53	100.00	KONEX	신고가		N	N	N	N		N	16000	1670	2	11.65	171738870	10665	79.46	15000	16470	15000	16470	12190	14330	16103.04	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	265	-13.03	-14.71	12	0.64	-1228.00	-1088.00	16470	20240923	-2.85	2670	20240419	499.25	16470	-2.85	20240923	2670	499.25	20240419	16470	-2.85	20240923	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
45	20240923	131055	53	100.00	KONEX	신고가		N	N	N	N		N	16000	1670	2	11.65	171690870	10662	79.44	15000	16470	15000	16470	12190	14330	16103.06	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	265	-13.03	-14.71	12	0.64	-1228.00	-1088.00	16470	20240923	-2.85	2670	20240419	499.25	16470	-2.85	20240923	2670	499.25	20240419	16470	-2.85	20240923	2670	499.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
46	20240923	121056	53	100.00	KONEX	신고가		N	N	N	N		N	16450	2120	2	14.79	143562050	8907	66.36	15000	16470	15000	16470	12190	14330	16117.89	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	272	-13.40	-15.12	12	0.54	-1228.00	-1088.00	16470	20240923	-0.12	2670	20240419	516.10	16470	-0.12	20240923	2670	516.10	20240419	16470	-0.12	20240923	2670	516.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
47	20240923	111055	53	100.00	KONEX	신고가		N	N	N	N		N	16460	2130	2	14.86	137784600	8556	63.75	15000	16470	15000	16470	12190	14330	16103.86	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	272	-13.40	-15.13	12	0.52	-1228.00	-1088.00	16470	20240923	-0.06	2670	20240419	516.48	16470	-0.06	20240923	2670	516.48	20240419	16470	-0.06	20240923	2670	516.48	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
48	20240923	101053	53	100.00	KONEX	신고가		N	N	N	N		N	16470	2140	1	14.93	137258230	8524	63.51	15000	16470	15000	16470	12190	14330	16102.56	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	273	-13.41	-15.14	12	0.51	-1228.00	-1088.00	16470	20240923	0.00	2670	20240419	516.85	16470	0.00	20240923	2670	516.85	20240419	16470	0.00	20240923	2670	516.85	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
49	20240923	091054	53	100.00	KONEX			N	N	N	N		N	14330	0	3	0.00	0	0	0.00	0	0	0	16470	12190	14330	0.00	0.00	0	0	15936	15132	13566	12762	11196	15535	13165	8	2140	500	8590	10	1	1655205	237	-11.67	-13.17	12	0.00	-1228.00	-1088.00	14370	20240920	-0.28	2670	20240419	436.70	14370	-0.28	20240920	2670	436.70	20240419	14370	-0.28	20240920	2670	436.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
50	20240913	161000	53	100.00	KONEX	신고가		N	N	N	N		N	12920	1090	2	9.21	45018870	3658	52.38	12500	12920	11500	13600	10060	11830	12306.96	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	214	-10.52	-11.88	12	0.22	-1228.00	-1088.00	12920	20240913	0.00	2670	20240419	383.90	12920	0.00	20240913	2670	383.90	20240419	12920	0.00	20240913	2670	383.90	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
51	20240913	151010	53	100.00	KONEX	신고가		N	N	N	N		N	12300	470	2	3.97	35962130	2957	42.34	12500	12500	11500	13600	10060	11830	12161.69	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	204	-10.02	-11.31	12	0.18	-1228.00	-1088.00	12500	20240913	-1.60	2670	20240419	360.67	12500	-1.60	20240913	2670	360.67	20240419	12500	-1.60	20240913	2670	360.67	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
52	20240913	141011	53	100.00	KONEX	신고가		N	N	N	N		N	12500	670	2	5.66	24884630	2062	29.52	12500	12500	11500	13600	10060	11830	12068.20	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	207	-10.18	-11.49	12	0.12	-1228.00	-1088.00	12500	20240913	0.00	2670	20240419	368.16	12500	0.00	20240913	2670	368.16	20240419	12500	0.00	20240913	2670	368.16	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
53	20240913	131005	53	100.00	KONEX	신고가		N	N	N	N		N	12120	290	2	2.45	22342130	1857	26.59	12500	12500	11500	13600	10060	11830	12031.30	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	201	-9.87	-11.14	12	0.11	-1228.00	-1088.00	12500	20240913	-3.04	2670	20240419	353.93	12500	-3.04	20240913	2670	353.93	20240419	12500	-3.04	20240913	2670	353.93	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
54	20240913	121006	53	100.00	KONEX	신고가		N	N	N	N		N	12100	270	2	2.28	22317510	1855	26.56	12500	12500	11500	13600	10060	11830	12031.00	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	200	-9.85	-11.12	12	0.11	-1228.00	-1088.00	12500	20240913	-3.20	2670	20240419	353.18	12500	-3.20	20240913	2670	353.18	20240419	12500	-3.20	20240913	2670	353.18	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
55	20240913	111009	53	100.00	KONEX	신고가		N	N	N	N		N	12100	270	2	2.28	16872510	1405	20.12	12500	12500	11500	13600	10060	11830	12008.90	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	200	-9.85	-11.12	12	0.08	-1228.00	-1088.00	12500	20240913	-3.20	2670	20240419	353.18	12500	-3.20	20240913	2670	353.18	20240419	12500	-3.20	20240913	2670	353.18	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
56	20240913	101011	53	100.00	KONEX	신고가		N	N	N	N		N	12000	170	2	1.44	3563010	305	4.37	12500	12500	11500	13600	10060	11830	11682.00	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	199	-9.77	-11.03	12	0.02	-1228.00	-1088.00	12500	20240913	-4.00	2670	20240419	349.44	12500	-4.00	20240913	2670	349.44	20240419	12500	-4.00	20240913	2670	349.44	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
57	20240913	091013	53	100.00	KONEX	신고가		N	N	N	N		N	12500	670	2	5.66	12500	1	0.01	12500	12500	12500	13600	10060	11830	12500.00	0.00	0	0	12856	12342	11316	10802	9776	12600	11060	8	1770	500	7090	10	1	1655205	207	-10.18	-11.49	12	0.00	-1228.00	-1088.00	12500	20240913	0.00	2670	20240419	368.16	12500	0.00	20240913	2670	368.16	20240419	12500	0.00	20240913	2670	368.16	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	02	N
58	20240912	160950	54	100.00	KONEX	신고가		N	N	N	N		N	11830	1540	1	14.97	80477840	6984	167.32	10290	11830	10290	11830	8750	10290	11523.17	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	196	-9.63	-10.87	12	0.42	-1228.00	-1088.00	11830	20240912	0.00	2670	20240419	343.07	11830	0.00	20240912	2670	343.07	20240419	11830	0.00	20240912	2670	343.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
59	20240912	151005	54	100.00	KONEX	신고가		N	N	N	N		N	11830	1540	1	14.97	80477840	6984	167.32	10290	11830	10290	11830	8750	10290	11523.17	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	196	-9.63	-10.87	12	0.42	-1228.00	-1088.00	11830	20240912	0.00	2670	20240419	343.07	11830	0.00	20240912	2670	343.07	20240419	11830	0.00	20240912	2670	343.07	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
60	20240912	141009	54	100.00	KONEX	신고가		N	N	N	N		N	11000	710	2	6.90	45050750	3988	95.54	10290	11830	10290	11830	8750	10290	11296.58	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	182	-8.96	-10.11	12	0.24	-1228.00	-1088.00	11830	20240912	-7.02	2670	20240419	311.99	11830	-7.02	20240912	2670	311.99	20240419	11830	-7.02	20240912	2670	311.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
61	20240912	131001	54	100.00	KONEX	신고가		N	N	N	N		N	11000	710	2	6.90	45050750	3988	95.54	10290	11830	10290	11830	8750	10290	11296.58	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	182	-8.96	-10.11	12	0.24	-1228.00	-1088.00	11830	20240912	-7.02	2670	20240419	311.99	11830	-7.02	20240912	2670	311.99	20240419	11830	-7.02	20240912	2670	311.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
62	20240912	120958	54	100.00	KONEX	신고가		N	N	N	N		N	11000	710	2	6.90	45050750	3988	95.54	10290	11830	10290	11830	8750	10290	11296.58	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	182	-8.96	-10.11	12	0.24	-1228.00	-1088.00	11830	20240912	-7.02	2670	20240419	311.99	11830	-7.02	20240912	2670	311.99	20240419	11830	-7.02	20240912	2670	311.99	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
63	20240912	110959	54	100.00	KONEX	신고가		N	N	N	N		N	11500	1210	2	11.76	40600750	3588	85.96	10290	11830	10290	11830	8750	10290	11315.71	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	190	-9.36	-10.57	12	0.22	-1228.00	-1088.00	11830	20240912	-2.79	2670	20240419	330.71	11830	-2.79	20240912	2670	330.71	20240419	11830	-2.79	20240912	2670	330.71	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
64	20240912	101001	54	100.00	KONEX	신고가		N	N	N	N		N	11500	1210	2	11.76	40519920	3581	85.79	10290	11830	10290	11830	8750	10290	11315.25	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	190	-9.36	-10.57	12	0.22	-1228.00	-1088.00	11830	20240912	-2.79	2670	20240419	330.71	11830	-2.79	20240912	2670	330.71	20240419	11830	-2.79	20240912	2670	330.71	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
65	20240912	091000	54	100.00	KONEX			N	N	N	N		N	10290	0	3	0.00	10279710	999	23.93	10290	10290	10290	11830	8750	10290	10290.00	0.00	0	0	11203	10746	9873	9416	8543	10975	9645	8	1540	500	6170	10	1	1655205	170	-8.38	-9.46	12	0.06	-1228.00	-1088.00	10500	20240819	-2.00	2670	20240419	285.39	10500	-2.00	20240819	2670	285.39	20240419	10500	-2.00	20240819	2670	285.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	01	N
66	20240911	160940	57	100.00	KONEX			N	N	N	N		N	10290	1300	2	14.46	42390390	4174	139.13	9000	10330	9000	10330	7650	8990	10155.82	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.38	-9.46	12	0.25	-1228.00	-1088.00	10500	20240819	-2.00	2670	20240419	285.39	10500	-2.00	20240819	2670	285.39	20240419	10500	-2.00	20240819	2670	285.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
67	20240911	150945	57	100.00	KONEX			N	N	N	N		N	10290	1300	2	14.46	42390390	4174	139.13	9000	10330	9000	10330	7650	8990	10155.82	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.38	-9.46	12	0.25	-1228.00	-1088.00	10500	20240819	-2.00	2670	20240419	285.39	10500	-2.00	20240819	2670	285.39	20240419	10500	-2.00	20240819	2670	285.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
68	20240911	140948	57	100.00	KONEX			N	N	N	N		N	10290	1300	2	14.46	42390390	4174	139.13	9000	10330	9000	10330	7650	8990	10155.82	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.38	-9.46	12	0.25	-1228.00	-1088.00	10500	20240819	-2.00	2670	20240419	285.39	10500	-2.00	20240819	2670	285.39	20240419	10500	-2.00	20240819	2670	285.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
69	20240911	130944	57	100.00	KONEX			N	N	N	N		N	10290	1300	2	14.46	42390390	4174	139.13	9000	10330	9000	10330	7650	8990	10155.82	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.38	-9.46	12	0.25	-1228.00	-1088.00	10500	20240819	-2.00	2670	20240419	285.39	10500	-2.00	20240819	2670	285.39	20240419	10500	-2.00	20240819	2670	285.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
70	20240911	120948	57	100.00	KONEX			N	N	N	N		N	10290	1300	2	14.46	38779200	3823	127.43	9000	10330	9000	10330	7650	8990	10143.66	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.38	-9.46	12	0.23	-1228.00	-1088.00	10500	20240819	-2.00	2670	20240419	285.39	10500	-2.00	20240819	2670	285.39	20240419	10500	-2.00	20240819	2670	285.39	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
71	20240911	110939	57	100.00	KONEX			N	N	N	N		N	10300	1310	2	14.57	23254830	2317	77.23	9000	10330	9000	10330	7650	8990	10036.61	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.39	-9.47	12	0.14	-1228.00	-1088.00	10500	20240819	-1.90	2670	20240419	285.77	10500	-1.90	20240819	2670	285.77	20240419	10500	-1.90	20240819	2670	285.77	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
72	20240911	100935	57	100.00	KONEX			N	N	N	N		N	10270	1280	2	14.24	12665590	1288	42.93	9000	10330	9000	10330	7650	8990	9833.53	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	170	-8.36	-9.44	12	0.08	-1228.00	-1088.00	10500	20240819	-2.19	2670	20240419	284.64	10500	-2.19	20240819	2670	284.64	20240419	10500	-2.19	20240819	2670	284.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
73	20240911	090951	57	100.00	KONEX			N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	10330	7650	8990	0.00	0.00	0	0	10450	9720	8760	8030	7070	10085	8395	8	1340	500	5390	10	1	1655205	149	-7.32	-8.26	12	0.00	-1228.00	-1088.00	10500	20240819	-14.38	2670	20240419	236.70	10500	-14.38	20240819	2670	236.70	20240419	10500	-14.38	20240819	2670	236.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
74	20240910	160939	57	100.00	KONEX			N	N	N	N		N	8990	730	2	8.84	25312250	3000	105.41	8400	9490	7800	9490	7030	8260	8437.42	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	149	-7.32	-8.26	12	0.18	-1228.00	-1088.00	10500	20240819	-14.38	2670	20240419	236.70	10500	-14.38	20240819	2670	236.70	20240419	10500	-14.38	20240819	2670	236.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
75	20240910	150949	57	100.00	KONEX			N	N	N	N		N	8600	340	2	4.12	16568410	1984	69.71	8400	9490	7800	9490	7030	8260	8351.01	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	142	-7.00	-7.90	12	0.12	-1228.00	-1088.00	10500	20240819	-18.10	2670	20240419	222.10	10500	-18.10	20240819	2670	222.10	20240419	10500	-18.10	20240819	2670	222.10	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
76	20240910	140940	57	100.00	KONEX			N	N	N	N		N	8400	140	2	1.69	14167390	1702	59.80	8400	9490	7800	9490	7030	8260	8323.97	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	139	-6.84	-7.72	12	0.10	-1228.00	-1088.00	10500	20240819	-20.00	2670	20240419	214.61	10500	-20.00	20240819	2670	214.61	20240419	10500	-20.00	20240819	2670	214.61	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
77	20240910	130940	57	100.00	KONEX			N	N	N	N		N	8800	540	2	6.54	6522390	792	27.83	8400	9490	7800	9490	7030	8260	8235.34	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	146	-7.17	-8.09	12	0.05	-1228.00	-1088.00	10500	20240819	-16.19	2670	20240419	229.59	10500	-16.19	20240819	2670	229.59	20240419	10500	-16.19	20240819	2670	229.59	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
78	20240910	120941	57	100.00	KONEX			N	N	N	N		N	9200	940	2	11.38	6414990	780	27.41	8400	9490	7800	9490	7030	8260	8224.35	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	152	-7.49	-8.46	12	0.05	-1228.00	-1088.00	10500	20240819	-12.38	2670	20240419	244.57	10500	-12.38	20240819	2670	244.57	20240419	10500	-12.38	20240819	2670	244.57	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
79	20240910	110939	57	100.00	KONEX			N	N	N	N		N	9200	940	2	11.38	6414990	780	27.41	8400	9490	7800	9490	7030	8260	8224.35	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	152	-7.49	-8.46	12	0.05	-1228.00	-1088.00	10500	20240819	-12.38	2670	20240419	244.57	10500	-12.38	20240819	2670	244.57	20240419	10500	-12.38	20240819	2670	244.57	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
80	20240910	100943	57	100.00	KONEX			N	N	N	N		N	8000	-260	5	-3.15	3324460	422	14.83	8400	8400	7800	9490	7030	8260	7877.87	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	132	-6.51	-7.35	12	0.03	-1228.00	-1088.00	10500	20240819	-23.81	2670	20240419	199.63	10500	-23.81	20240819	2670	199.63	20240419	10500	-23.81	20240819	2670	199.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
81	20240910	090939	57	100.00	KONEX			N	N	N	N		N	8400	140	2	1.69	8400	1	0.04	8400	8400	8400	9490	7030	8260	8400.00	0.00	0	0	8446	8352	8176	8082	7906	8400	8130	8	1230	500	4950	10	1	1655205	139	-6.84	-7.72	12	0.00	-1228.00	-1088.00	10500	20240819	-20.00	2670	20240419	214.61	10500	-20.00	20240819	2670	214.61	20240419	10500	-20.00	20240819	2670	214.61	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
82	20240909	160921	57	100.00	KONEX			N	N	N	N		N	8260	190	2	2.35	23214940	2846	125.04	8000	8270	8000	9280	6860	8070	8157.04	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	137	-6.73	-7.59	12	0.17	-1228.00	-1088.00	10500	20240819	-21.33	2670	20240419	209.36	10500	-21.33	20240819	2670	209.36	20240419	10500	-21.33	20240819	2670	209.36	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
83	20240909	150932	57	100.00	KONEX			N	N	N	N		N	8210	140	2	1.73	23132340	2836	124.60	8000	8270	8000	9280	6860	8070	8156.68	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	136	-6.69	-7.55	12	0.17	-1228.00	-1088.00	10500	20240819	-21.81	2670	20240419	207.49	10500	-21.81	20240819	2670	207.49	20240419	10500	-21.81	20240819	2670	207.49	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
84	20240909	140933	57	100.00	KONEX			N	N	N	N		N	8200	130	2	1.61	22427040	2750	120.83	8000	8270	8000	9280	6860	8070	8155.29	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	136	-6.68	-7.54	12	0.17	-1228.00	-1088.00	10500	20240819	-21.90	2670	20240419	207.12	10500	-21.90	20240819	2670	207.12	20240419	10500	-21.90	20240819	2670	207.12	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
85	20240909	130930	57	100.00	KONEX			N	N	N	N		N	8200	130	2	1.61	19591030	2401	105.49	8000	8270	8000	9280	6860	8070	8159.53	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	136	-6.68	-7.54	12	0.15	-1228.00	-1088.00	10500	20240819	-21.90	2670	20240419	207.12	10500	-21.90	20240819	2670	207.12	20240419	10500	-21.90	20240819	2670	207.12	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
86	20240909	120926	57	100.00	KONEX			N	N	N	N		N	8270	200	2	2.48	18607030	2281	100.22	8000	8270	8000	9280	6860	8070	8157.40	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	137	-6.73	-7.60	12	0.14	-1228.00	-1088.00	10500	20240819	-21.24	2670	20240419	209.74	10500	-21.24	20240819	2670	209.74	20240419	10500	-21.24	20240819	2670	209.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
87	20240909	110927	57	100.00	KONEX			N	N	N	N		N	8270	200	2	2.48	18607030	2281	100.22	8000	8270	8000	9280	6860	8070	8157.40	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	137	-6.73	-7.60	12	0.14	-1228.00	-1088.00	10500	20240819	-21.24	2670	20240419	209.74	10500	-21.24	20240819	2670	209.74	20240419	10500	-21.24	20240819	2670	209.74	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
88	20240909	100929	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	10328760	1280	56.24	8000	8070	8000	9280	6860	8070	8069.34	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	134	-6.57	-7.42	12	0.08	-1228.00	-1088.00	10500	20240819	-23.14	2670	20240419	202.25	10500	-23.14	20240819	2670	202.25	20240419	10500	-23.14	20240819	2670	202.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
89	20240909	090924	57	100.00	KONEX			N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	9280	6860	8070	0.00	0.00	0	0	8410	8240	8030	7860	7650	8325	7945	8	1210	500	4840	10	1	1655205	134	-6.57	-7.42	12	0.00	-1228.00	-1088.00	10500	20240819	-23.14	2670	20240419	202.25	10500	-23.14	20240819	2670	202.25	20240419	10500	-23.14	20240819	2670	202.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
90	20240906	160910	57	100.00	KONEX			N	N	N	N		N	8070	250	2	3.20	18311080	2276	23.27	8000	8200	7820	8990	6650	7820	8045.29	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	134	-6.57	-7.42	12	0.14	-1228.00	-1088.00	10500	20240819	-23.14	2670	20240419	202.25	10500	-23.14	20240819	2670	202.25	20240419	10500	-23.14	20240819	2670	202.25	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
91	20240906	150925	57	100.00	KONEX			N	N	N	N		N	8180	360	2	4.60	17988180	2236	22.86	8000	8200	7820	8990	6650	7820	8044.80	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	135	-6.66	-7.52	12	0.14	-1228.00	-1088.00	10500	20240819	-22.10	2670	20240419	206.37	10500	-22.10	20240819	2670	206.37	20240419	10500	-22.10	20240819	2670	206.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
92	20240906	140934	57	100.00	KONEX			N	N	N	N		N	8180	360	2	4.60	14879780	1856	18.97	8000	8200	7820	8990	6650	7820	8017.12	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	135	-6.66	-7.52	12	0.11	-1228.00	-1088.00	10500	20240819	-22.10	2670	20240419	206.37	10500	-22.10	20240819	2670	206.37	20240419	10500	-22.10	20240819	2670	206.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
93	20240906	130927	57	100.00	KONEX			N	N	N	N		N	8180	360	2	4.60	14307180	1786	18.26	8000	8200	7820	8990	6650	7820	8010.74	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	135	-6.66	-7.52	12	0.11	-1228.00	-1088.00	10500	20240819	-22.10	2670	20240419	206.37	10500	-22.10	20240819	2670	206.37	20240419	10500	-22.10	20240819	2670	206.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
94	20240906	120926	57	100.00	KONEX			N	N	N	N		N	8180	360	2	4.60	14307180	1786	18.26	8000	8200	7820	8990	6650	7820	8010.74	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	135	-6.66	-7.52	12	0.11	-1228.00	-1088.00	10500	20240819	-22.10	2670	20240419	206.37	10500	-22.10	20240819	2670	206.37	20240419	10500	-22.10	20240819	2670	206.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
95	20240906	110929	57	100.00	KONEX			N	N	N	N		N	8180	360	2	4.60	9170340	1158	11.84	8000	8200	7820	8990	6650	7820	7919.12	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	135	-6.66	-7.52	12	0.07	-1228.00	-1088.00	10500	20240819	-22.10	2670	20240419	206.37	10500	-22.10	20240819	2670	206.37	20240419	10500	-22.10	20240819	2670	206.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
96	20240906	100923	57	100.00	KONEX			N	N	N	N		N	8180	360	2	4.60	7125540	908	9.28	8000	8200	7820	8990	6650	7820	7847.51	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	135	-6.66	-7.52	12	0.05	-1228.00	-1088.00	10500	20240819	-22.10	2670	20240419	206.37	10500	-22.10	20240819	2670	206.37	20240419	10500	-22.10	20240819	2670	206.37	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
97	20240906	090925	57	100.00	KONEX			N	N	N	N		N	8000	180	2	2.30	808000	101	1.03	8000	8000	8000	8990	6650	7820	8000.00	0.00	0	0	8620	8220	7420	7020	6220	8420	7220	8	1170	500	4690	10	1	1655205	132	-6.51	-7.35	12	0.01	-1228.00	-1088.00	10500	20240819	-23.81	2670	20240419	199.63	10500	-23.81	20240819	2670	199.63	20240419	10500	-23.81	20240819	2670	199.63	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
98	20240905	160909	57	100.00	KONEX			N	N	N	N		N	7820	1020	1	15.00	75123620	9782	319.36	6620	7820	6620	7820	5780	6800	7679.78	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	129	-6.37	-7.19	12	0.59	-1228.00	-1088.00	10500	20240819	-25.52	2670	20240419	192.88	10500	-25.52	20240819	2670	192.88	20240419	10500	-25.52	20240819	2670	192.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
99	20240905	150926	57	100.00	KONEX			N	N	N	N		N	7680	880	2	12.94	65784600	8566	279.66	6620	7820	6620	7820	5780	6800	7679.73	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	127	-6.25	-7.06	12	0.52	-1228.00	-1088.00	10500	20240819	-26.86	2670	20240419	187.64	10500	-26.86	20240819	2670	187.64	20240419	10500	-26.86	20240819	2670	187.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
100	20240905	140920	57	100.00	KONEX			N	N	N	N		N	7820	1020	1	15.00	61835120	8052	262.88	6620	7820	6620	7820	5780	6800	7679.47	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	129	-6.37	-7.19	12	0.49	-1228.00	-1088.00	10500	20240819	-25.52	2670	20240419	192.88	10500	-25.52	20240819	2670	192.88	20240419	10500	-25.52	20240819	2670	192.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
101	20240905	130921	57	100.00	KONEX			N	N	N	N		N	7820	1020	1	15.00	58495980	7625	248.94	6620	7820	6620	7820	5780	6800	7671.60	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	129	-6.37	-7.19	12	0.46	-1228.00	-1088.00	10500	20240819	-25.52	2670	20240419	192.88	10500	-25.52	20240819	2670	192.88	20240419	10500	-25.52	20240819	2670	192.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
102	20240905	120921	57	100.00	KONEX			N	N	N	N		N	7820	1020	1	15.00	56775580	7405	241.76	6620	7820	6620	7820	5780	6800	7667.20	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	129	-6.37	-7.19	12	0.45	-1228.00	-1088.00	10500	20240819	-25.52	2670	20240419	192.88	10500	-25.52	20240819	2670	192.88	20240419	10500	-25.52	20240819	2670	192.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
103	20240905	110917	57	100.00	KONEX			N	N	N	N		N	7820	1020	1	15.00	53334780	6965	227.39	6620	7820	6620	7820	5780	6800	7657.54	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	129	-6.37	-7.19	12	0.42	-1228.00	-1088.00	10500	20240819	-25.52	2670	20240419	192.88	10500	-25.52	20240819	2670	192.88	20240419	10500	-25.52	20240819	2670	192.88	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
104	20240905	100917	57	100.00	KONEX			N	N	N	N		N	7800	1000	2	14.71	51943580	6787	221.58	6620	7800	6620	7820	5780	6800	7653.39	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	129	-6.35	-7.17	12	0.41	-1228.00	-1088.00	10500	20240819	-25.71	2670	20240419	192.13	10500	-25.71	20240819	2670	192.13	20240419	10500	-25.71	20240819	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
105	20240905	090925	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	20240	3	0.10	6620	7000	6620	7820	5780	6800	6746.67	0.00	0	0	7726	7262	6536	6072	5346	7495	6305	8	1020	500	4080	10	1	1655205	116	-5.70	-6.43	12	0.00	-1228.00	-1088.00	10500	20240819	-33.33	2670	20240419	162.17	10500	-33.33	20240819	2670	162.17	20240419	10500	-33.33	20240819	2670	162.17	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
106	20240904	160901	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	19739680	3063	188.14	5810	7000	5810	7820	5780	6800	6444.56	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.19	-1228.00	-1088.00	10500	20240819	-35.24	2670	20240419	154.68	10500	-35.24	20240819	2670	154.68	20240419	10500	-35.24	20240819	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
107	20240904	150908	57	100.00	KONEX			N	N	N	N		N	6800	0	3	0.00	19739680	3063	188.14	5810	7000	5810	7820	5780	6800	6444.56	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	113	-5.54	-6.25	12	0.19	-1228.00	-1088.00	10500	20240819	-35.24	2670	20240419	154.68	10500	-35.24	20240819	2670	154.68	20240419	10500	-35.24	20240819	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
108	20240904	140913	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	19603680	3043	186.92	5810	7000	5810	7820	5780	6800	6442.22	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	116	-5.70	-6.43	12	0.18	-1228.00	-1088.00	10500	20240819	-33.33	2670	20240419	162.17	10500	-33.33	20240819	2670	162.17	20240419	10500	-33.33	20240819	2670	162.17	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
109	20240904	130910	57	100.00	KONEX			N	N	N	N		N	7000	200	2	2.94	19603680	3043	186.92	5810	7000	5810	7820	5780	6800	6442.22	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	116	-5.70	-6.43	12	0.18	-1228.00	-1088.00	10500	20240819	-33.33	2670	20240419	162.17	10500	-33.33	20240819	2670	162.17	20240419	10500	-33.33	20240819	2670	162.17	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
110	20240904	120907	57	100.00	KONEX			N	N	N	N		N	6600	-200	5	-2.94	10103250	1681	103.26	5810	6990	5810	7820	5780	6800	6010.26	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	109	-5.37	-6.07	12	0.10	-1228.00	-1088.00	10500	20240819	-37.14	2670	20240419	147.19	10500	-37.14	20240819	2670	147.19	20240419	10500	-37.14	20240819	2670	147.19	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
111	20240904	110904	57	100.00	KONEX			N	N	N	N		N	6400	-400	5	-5.88	8195810	1385	85.07	5810	6990	5810	7820	5780	6800	5917.55	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	106	-5.21	-5.88	12	0.08	-1228.00	-1088.00	10500	20240819	-39.05	2670	20240419	139.70	10500	-39.05	20240819	2670	139.70	20240419	10500	-39.05	20240819	2670	139.70	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
112	20240904	100907	57	100.00	KONEX			N	N	N	N		N	6200	-600	5	-8.82	8183210	1383	84.95	5810	6990	5810	7820	5780	6800	5917.00	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	103	-5.05	-5.70	12	0.08	-1228.00	-1088.00	10500	20240819	-40.95	2670	20240419	132.21	10500	-40.95	20240819	2670	132.21	20240419	10500	-40.95	20240819	2670	132.21	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
113	20240904	090911	57	100.00	KONEX			N	N	N	N		N	6990	190	2	2.79	6124920	1054	64.74	5810	6990	5810	7820	5780	6800	5811.12	0.00	0	0	8133	7466	7133	6466	6133	7300	6300	8	1020	500	4080	10	1	1655205	116	-5.69	-6.42	12	0.06	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
114	20240903	160854	57	100.00	KONEX			N	N	N	N		N	6800	-190	5	-2.72	11605040	1628	46.49	7500	7800	6800	8030	5950	6990	7128.40	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	113	-5.54	-6.25	12	0.10	-1228.00	-1088.00	10500	20240819	-35.24	2670	20240419	154.68	10500	-35.24	20240819	2670	154.68	20240419	10500	-35.24	20240819	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
115	20240903	150903	57	100.00	KONEX			N	N	N	N		N	6800	-190	5	-2.72	11598240	1627	46.46	7500	7800	6800	8030	5950	6990	7128.60	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	113	-5.54	-6.25	12	0.10	-1228.00	-1088.00	10500	20240819	-35.24	2670	20240419	154.68	10500	-35.24	20240819	2670	154.68	20240419	10500	-35.24	20240819	2670	154.68	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
116	20240903	140903	57	100.00	KONEX			N	N	N	N		N	7400	410	2	5.87	6457900	882	25.19	7500	7800	7000	8030	5950	6990	7321.88	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	122	-6.03	-6.80	12	0.05	-1228.00	-1088.00	10500	20240819	-29.52	2670	20240419	177.15	10500	-29.52	20240819	2670	177.15	20240419	10500	-29.52	20240819	2670	177.15	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
117	20240903	130904	57	100.00	KONEX			N	N	N	N		N	7400	410	2	5.87	6457900	882	25.19	7500	7800	7000	8030	5950	6990	7321.88	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	122	-6.03	-6.80	12	0.05	-1228.00	-1088.00	10500	20240819	-29.52	2670	20240419	177.15	10500	-29.52	20240819	2670	177.15	20240419	10500	-29.52	20240819	2670	177.15	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
118	20240903	120851	57	100.00	KONEX			N	N	N	N		N	7000	10	2	0.14	6450500	881	25.16	7500	7800	7000	8030	5950	6990	7321.79	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	116	-5.70	-6.43	12	0.05	-1228.00	-1088.00	10500	20240819	-33.33	2670	20240419	162.17	10500	-33.33	20240819	2670	162.17	20240419	10500	-33.33	20240819	2670	162.17	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
119	20240903	110852	57	100.00	KONEX			N	N	N	N		N	7400	410	2	5.87	4461100	599	17.10	7500	7800	7000	8030	5950	6990	7447.58	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	122	-6.03	-6.80	12	0.04	-1228.00	-1088.00	10500	20240819	-29.52	2670	20240419	177.15	10500	-29.52	20240819	2670	177.15	20240419	10500	-29.52	20240819	2670	177.15	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
120	20240903	100851	57	100.00	KONEX			N	N	N	N		N	7800	810	2	11.59	4375700	588	16.79	7500	7800	7000	8030	5950	6990	7441.67	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	129	-6.35	-7.17	12	0.04	-1228.00	-1088.00	10500	20240819	-25.71	2670	20240419	192.13	10500	-25.71	20240819	2670	192.13	20240419	10500	-25.71	20240819	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
121	20240903	090854	57	100.00	KONEX			N	N	N	N		N	7600	610	2	8.73	3615100	482	13.76	7500	7600	7500	8030	5950	6990	7500.21	0.00	0	0	8396	7692	7096	6392	5796	7395	6095	8	1040	500	4190	10	1	1655205	126	-6.19	-6.99	12	0.03	-1228.00	-1088.00	10500	20240819	-27.62	2670	20240419	184.64	10500	-27.62	20240819	2670	184.64	20240419	10500	-27.62	20240819	2670	184.64	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
122	20240902	160845	57	100.00	KONEX			N	N	N	N		N	6990	-510	5	-6.80	23209170	3502	509.75	7800	7800	6500	8620	6380	7500	6627.40	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	116	-5.69	-6.42	12	0.21	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
123	20240902	150858	57	100.00	KONEX			N	N	N	N		N	6990	-510	5	-6.80	23209170	3502	509.75	7800	7800	6500	8620	6380	7500	6627.40	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	116	-5.69	-6.42	12	0.21	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
124	20240902	140856	57	100.00	KONEX			N	N	N	N		N	6990	-510	5	-6.80	23209170	3502	509.75	7800	7800	6500	8620	6380	7500	6627.40	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	116	-5.69	-6.42	12	0.21	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
125	20240902	130852	57	100.00	KONEX			N	N	N	N		N	6990	-510	5	-6.80	23209170	3502	509.75	7800	7800	6500	8620	6380	7500	6627.40	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	116	-5.69	-6.42	12	0.21	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
126	20240902	120855	57	100.00	KONEX			N	N	N	N		N	6990	-510	5	-6.80	23209170	3502	509.75	7800	7800	6500	8620	6380	7500	6627.40	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	116	-5.69	-6.42	12	0.21	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
127	20240902	110846	57	100.00	KONEX			N	N	N	N		N	6990	-510	5	-6.80	19714170	3002	436.97	7800	7800	6500	8620	6380	7500	6567.01	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	116	-5.69	-6.42	12	0.18	-1228.00	-1088.00	10500	20240819	-33.43	2670	20240419	161.80	10500	-33.43	20240819	2670	161.80	20240419	10500	-33.43	20240819	2670	161.80	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
128	20240902	100846	57	100.00	KONEX			N	N	N	N		N	7800	300	2	4.00	23100	3	0.44	7800	7800	7500	8620	6380	7500	7700.00	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	129	-6.35	-7.17	12	0.00	-1228.00	-1088.00	10500	20240819	-25.71	2670	20240419	192.13	10500	-25.71	20240819	2670	192.13	20240419	10500	-25.71	20240819	2670	192.13	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N
129	20240902	090840	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7900	7700	7600	7400	7300	7650	7350	8	1120	500	4500	10	1	1655205	124	-6.11	-6.89	12	0.00	-1228.00	-1088.00	10500	20240819	-28.57	2670	20240419	180.90	10500	-28.57	20240819	2670	180.90	20240419	10500	-28.57	20240819	2670	180.90	20240419	0.00	N	270210	500	8 억		0	N	N	0	N	00	N