KissMeData/243870/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	161038	57	100.00	KONEX			N	N	N	N		N	8200	50	2	0.61	702690	85	43.15	8190	8300	8190	9370	6930	8150	8266.94	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
3	20240930	151052	57	100.00	KONEX			N	N	N	N		N	8250	100	2	1.23	669890	81	41.12	8190	8300	8190	9370	6930	8150	8270.25	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.77	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
4	20240930	141052	57	100.00	KONEX			N	N	N	N		N	8250	100	2	1.23	669890	81	41.12	8190	8300	8190	9370	6930	8150	8270.25	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.77	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
5	20240930	131046	57	100.00	KONEX			N	N	N	N		N	8250	100	2	1.23	669890	81	41.12	8190	8300	8190	9370	6930	8150	8270.25	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.77	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
6	20240930	121043	57	100.00	KONEX			N	N	N	N		N	8250	100	2	1.23	669890	81	41.12	8190	8300	8190	9370	6930	8150	8270.25	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.77	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
7	20240930	111041	57	100.00	KONEX			N	N	N	N		N	8200	50	2	0.61	653390	79	40.10	8190	8300	8190	9370	6930	8150	8270.76	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
8	20240930	101039	57	100.00	KONEX			N	N	N	N		N	8200	50	2	0.61	653390	79	40.10	8190	8300	8190	9370	6930	8150	8270.76	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
9	20240930	090955	57	100.00	KONEX			N	N	N	N		N	8300	150	2	1.84	628790	76	38.58	8190	8300	8190	9370	6930	8150	8273.55	0.00	0	0	8603	8376	8113	7886	7623	8490	8000	14	1220	500	5370	10	1	2892631	240	2.32	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.45	7600	20240906	9.21	15500	-46.45	20240221	7600	9.21	20240906	15500	-46.45	20240221	7600	9.21	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
10	20240927	161047	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	1621840	197	127.92	8140	8340	7850	9310	6890	8100	8232.69	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	236	2.27	0.88	12	0.01	3585.00	9278.00	15500	20240221	-47.42	7600	20240906	7.24	15500	-47.42	20240221	7600	7.24	20240906	15500	-47.42	20240221	7600	7.24	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
11	20240927	151050	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	1621840	197	127.92	8140	8340	7850	9310	6890	8100	8232.69	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	236	2.27	0.88	12	0.01	3585.00	9278.00	15500	20240221	-47.42	7600	20240906	7.24	15500	-47.42	20240221	7600	7.24	20240906	15500	-47.42	20240221	7600	7.24	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
12	20240927	141059	57	100.00	KONEX			N	N	N	N		N	8030	-70	5	-0.86	1173940	143	92.86	8140	8340	7850	9310	6890	8100	8209.37	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	232	2.24	0.87	12	0.00	3585.00	9278.00	15500	20240221	-48.19	7600	20240906	5.66	15500	-48.19	20240221	7600	5.66	20240906	15500	-48.19	20240221	7600	5.66	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
13	20240927	131049	57	100.00	KONEX			N	N	N	N		N	8030	-70	5	-0.86	1093640	133	86.36	8140	8340	7850	9310	6890	8100	8222.86	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	232	2.24	0.87	12	0.00	3585.00	9278.00	15500	20240221	-48.19	7600	20240906	5.66	15500	-48.19	20240221	7600	5.66	20240906	15500	-48.19	20240221	7600	5.66	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
14	20240927	121044	57	100.00	KONEX			N	N	N	N		N	8020	-80	5	-0.99	1013320	123	79.87	8140	8340	7850	9310	6890	8100	8238.37	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	232	2.24	0.86	12	0.00	3585.00	9278.00	15500	20240221	-48.26	7600	20240906	5.53	15500	-48.26	20240221	7600	5.53	20240906	15500	-48.26	20240221	7600	5.53	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
15	20240927	111048	57	100.00	KONEX			N	N	N	N		N	8300	200	2	2.47	349550	43	27.92	8140	8300	7850	9310	6890	8100	8129.07	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	240	2.32	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.45	7600	20240906	9.21	15500	-46.45	20240221	7600	9.21	20240906	15500	-46.45	20240221	7600	9.21	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
16	20240927	101045	57	100.00	KONEX			N	N	N	N		N	8300	200	2	2.47	349550	43	27.92	8140	8300	7850	9310	6890	8100	8129.07	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	240	2.32	0.89	12	0.00	3585.00	9278.00	15500	20240221	-46.45	7600	20240906	9.21	15500	-46.45	20240221	7600	9.21	20240906	15500	-46.45	20240221	7600	9.21	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
17	20240927	091049	57	100.00	KONEX			N	N	N	N		N	8140	40	2	0.49	112390	14	9.09	8140	8140	7850	9310	6890	8100	8027.86	0.00	0	0	8866	8482	8206	7822	7546	8675	8015	14	1210	500	5340	10	1	2892631	235	2.27	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.48	7600	20240906	7.11	15500	-47.48	20240221	7600	7.11	20240906	15500	-47.48	20240221	7600	7.11	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
18	20240926	161028	57	100.00	KONEX			N	N	N	N		N	8100	-100	5	-1.22	1279840	154	192.50	7930	8590	7930	9430	6970	8200	8310.65	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	234	2.26	0.87	12	0.01	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
19	20240926	151034	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	1012740	121	151.25	7930	8590	7930	9430	6970	8200	8369.75	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
20	20240926	141041	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	1012740	121	151.25	7930	8590	7930	9430	6970	8200	8369.75	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
21	20240926	131039	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	1012740	121	151.25	7930	8590	7930	9430	6970	8200	8369.75	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
22	20240926	121041	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	1012740	121	151.25	7930	8590	7930	9430	6970	8200	8369.75	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
23	20240926	111039	57	100.00	KONEX			N	N	N	N		N	8200	0	3	0.00	1012740	121	151.25	7930	8590	7930	9430	6970	8200	8369.75	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
24	20240926	101043	57	100.00	KONEX			N	N	N	N		N	8000	-200	5	-2.44	988140	118	147.50	7930	8590	7930	9430	6970	8200	8374.07	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	231	2.23	0.86	12	0.00	3585.00	9278.00	15500	20240221	-48.39	7600	20240906	5.26	15500	-48.39	20240221	7600	5.26	20240906	15500	-48.39	20240221	7600	5.26	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
25	20240926	091039	57	100.00	KONEX			N	N	N	N		N	7930	-270	5	-3.29	23790	3	3.75	7930	7930	7930	9430	6970	8200	7930.00	0.00	0	0	8393	8296	8103	8006	7813	8345	8055	14	1230	500	5410	10	1	2892631	229	2.21	0.85	12	0.00	3585.00	9278.00	15500	20240221	-48.84	7600	20240906	4.34	15500	-48.84	20240221	7600	4.34	20240906	15500	-48.84	20240221	7600	4.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
26	20240925	161026	57	100.00	KONEX			N	N	N	N		N	8200	130	2	1.61	647260	80	26.67	8000	8200	7910	9280	6860	8070	8090.75	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
27	20240925	151035	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	606400	75	25.00	8000	8100	7910	9280	6860	8070	8085.33	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	234	2.26	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
28	20240925	141037	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	606400	75	25.00	8000	8100	7910	9280	6860	8070	8085.33	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	234	2.26	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
29	20240925	131031	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	606400	75	25.00	8000	8100	7910	9280	6860	8070	8085.33	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	234	2.26	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
30	20240925	121036	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	282400	35	11.67	8000	8100	7910	9280	6860	8070	8068.57	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	234	2.26	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
31	20240925	111033	57	100.00	KONEX			N	N	N	N		N	8100	30	2	0.37	282400	35	11.67	8000	8100	7910	9280	6860	8070	8068.57	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	234	2.26	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
32	20240925	101029	57	100.00	KONEX			N	N	N	N		N	7910	-160	5	-1.98	63730	8	2.67	8000	8000	7910	9280	6860	8070	7966.25	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	229	2.21	0.85	12	0.00	3585.00	9278.00	15500	20240221	-48.97	7600	20240906	4.08	15500	-48.97	20240221	7600	4.08	20240906	15500	-48.97	20240221	7600	4.08	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
33	20240925	091041	57	100.00	KONEX			N	N	N	N		N	7910	-160	5	-1.98	63730	8	2.67	8000	8000	7910	9280	6860	8070	7966.25	0.00	0	0	8256	8162	8106	8012	7956	8210	8060	14	1210	500	5320	10	1	2892631	229	2.21	0.85	12	0.00	3585.00	9278.00	15500	20240221	-48.97	7600	20240906	4.08	15500	-48.97	20240221	7600	4.08	20240906	15500	-48.97	20240221	7600	4.08	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
34	20240924	161026	57	100.00	KONEX			N	N	N	N		N	8070	20	2	0.25	2427290	300	34.36	8050	8200	8050	9250	6850	8050	8090.97	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.01	3585.00	9278.00	15500	20240221	-47.94	7600	20240906	6.18	15500	-47.94	20240221	7600	6.18	20240906	15500	-47.94	20240221	7600	6.18	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
35	20240924	151029	57	100.00	KONEX			N	N	N	N		N	8200	150	2	1.86	2411150	298	34.14	8050	8200	8050	9250	6850	8050	8091.11	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	237	2.29	0.88	12	0.01	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
36	20240924	141018	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	1910950	237	27.15	8050	8200	8050	9250	6850	8050	8063.08	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.01	3585.00	9278.00	15500	20240221	-48.00	7600	20240906	6.05	15500	-48.00	20240221	7600	6.05	20240906	15500	-48.00	20240221	7600	6.05	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
37	20240924	131028	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	1910950	237	27.15	8050	8200	8050	9250	6850	8050	8063.08	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.01	3585.00	9278.00	15500	20240221	-48.00	7600	20240906	6.05	15500	-48.00	20240221	7600	6.05	20240906	15500	-48.00	20240221	7600	6.05	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
38	20240924	121021	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	1910950	237	27.15	8050	8200	8050	9250	6850	8050	8063.08	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.01	3585.00	9278.00	15500	20240221	-48.00	7600	20240906	6.05	15500	-48.00	20240221	7600	6.05	20240906	15500	-48.00	20240221	7600	6.05	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
39	20240924	111029	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	1910950	237	27.15	8050	8200	8050	9250	6850	8050	8063.08	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.01	3585.00	9278.00	15500	20240221	-48.00	7600	20240906	6.05	15500	-48.00	20240221	7600	6.05	20240906	15500	-48.00	20240221	7600	6.05	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
40	20240924	101028	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	1910950	237	27.15	8050	8200	8050	9250	6850	8050	8063.08	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.01	3585.00	9278.00	15500	20240221	-48.00	7600	20240906	6.05	15500	-48.00	20240221	7600	6.05	20240906	15500	-48.00	20240221	7600	6.05	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
41	20240924	091031	57	100.00	KONEX			N	N	N	N		N	8060	10	2	0.12	621220	77	8.82	8050	8150	8050	9250	6850	8050	8067.79	0.00	0	0	9743	8896	8353	7506	6963	9320	7930	14	1200	500	5310	10	1	2892631	233	2.25	0.87	12	0.00	3585.00	9278.00	15500	20240221	-48.00	7600	20240906	6.05	15500	-48.00	20240221	7600	6.05	20240906	15500	-48.00	20240221	7600	6.05	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
42	20240923	161023	57	100.00	KONEX			N	N	N	N		N	8050	20	2	0.25	7611910	873	31.22	8000	9200	7810	9230	6830	8030	8719.26	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	233	2.25	0.87	12	0.03	3585.00	9278.00	15500	20240221	-48.06	7600	20240906	5.92	15500	-48.06	20240221	7600	5.92	20240906	15500	-48.06	20240221	7600	5.92	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
43	20240923	151026	57	100.00	KONEX			N	N	N	N		N	8200	170	2	2.12	7595810	871	31.15	8000	9200	7810	9230	6830	8030	8720.79	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	237	2.29	0.88	12	0.03	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
44	20240923	141032	57	100.00	KONEX			N	N	N	N		N	8200	170	2	2.12	1232320	152	5.44	8000	8200	7810	9230	6830	8030	8107.37	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	237	2.29	0.88	12	0.01	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
45	20240923	131028	57	100.00	KONEX			N	N	N	N		N	8200	170	2	2.12	1109320	137	4.90	8000	8200	7810	9230	6830	8030	8097.23	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	237	2.29	0.88	12	0.00	3585.00	9278.00	15500	20240221	-47.10	7600	20240906	7.89	15500	-47.10	20240221	7600	7.89	20240906	15500	-47.10	20240221	7600	7.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
46	20240923	121029	57	100.00	KONEX			N	N	N	N		N	7850	-180	5	-2.24	1101120	136	4.86	8000	8200	7810	9230	6830	8030	8096.47	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	227	2.19	0.85	12	0.00	3585.00	9278.00	15500	20240221	-49.35	7600	20240906	3.29	15500	-49.35	20240221	7600	3.29	20240906	15500	-49.35	20240221	7600	3.29	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
47	20240923	111028	57	100.00	KONEX			N	N	N	N		N	8080	50	2	0.62	443130	55	1.97	8000	8080	7810	9230	6830	8030	8056.91	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	234	2.25	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.87	7600	20240906	6.32	15500	-47.87	20240221	7600	6.32	20240906	15500	-47.87	20240221	7600	6.32	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
48	20240923	101026	57	100.00	KONEX			N	N	N	N		N	8080	50	2	0.62	119930	15	0.54	8000	8080	7810	9230	6830	8030	7995.33	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	234	2.25	0.87	12	0.00	3585.00	9278.00	15500	20240221	-47.87	7600	20240906	6.32	15500	-47.87	20240221	7600	6.32	20240906	15500	-47.87	20240221	7600	6.32	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
49	20240923	091027	57	100.00	KONEX			N	N	N	N		N	7810	-220	5	-2.74	63430	8	0.29	8000	8000	7810	9230	6830	8030	7928.75	0.00	0	0	9816	8922	8416	7522	7016	9370	7970	14	1200	500	5290	10	1	2892631	226	2.18	0.84	12	0.00	3585.00	9278.00	15500	20240221	-49.61	7600	20240906	2.76	15500	-49.61	20240221	7600	2.76	20240906	15500	-49.61	20240221	7600	2.76	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
50	20240913	160936	57	100.00	KONEX			N	N	N	N		N	8300	-10	5	-0.12	4970600	601	263.60	8310	8700	8100	9550	7070	8310	8270.55	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	240	2.32	0.89	12	0.02	3585.00	9278.00	15500	20240221	-46.45	7600	20240906	9.21	15500	-46.45	20240221	7600	9.21	20240906	15500	-46.45	20240221	7600	9.21	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
51	20240913	150944	57	100.00	KONEX			N	N	N	N		N	8220	-90	5	-1.08	4920800	595	260.96	8310	8700	8100	9550	7070	8310	8270.25	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	238	2.29	0.89	12	0.02	3585.00	9278.00	15500	20240221	-46.97	7600	20240906	8.16	15500	-46.97	20240221	7600	8.16	20240906	15500	-46.97	20240221	7600	8.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
52	20240913	140946	57	100.00	KONEX			N	N	N	N		N	8100	-210	5	-2.53	4838600	585	256.58	8310	8700	8100	9550	7070	8310	8271.11	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	234	2.26	0.87	12	0.02	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
53	20240913	130940	57	100.00	KONEX			N	N	N	N		N	8100	-210	5	-2.53	4838600	585	256.58	8310	8700	8100	9550	7070	8310	8271.11	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	234	2.26	0.87	12	0.02	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
54	20240913	120941	57	100.00	KONEX			N	N	N	N		N	8360	50	2	0.60	4730700	572	250.88	8310	8700	8100	9550	7070	8310	8270.45	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	242	2.33	0.90	12	0.02	3585.00	9278.00	15500	20240221	-46.06	7600	20240906	10.00	15500	-46.06	20240221	7600	10.00	20240906	15500	-46.06	20240221	7600	10.00	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
55	20240913	110943	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	3675730	449	196.93	8310	8450	8100	9550	7070	8310	8186.48	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	241	2.32	0.90	12	0.02	3585.00	9278.00	15500	20240221	-46.26	7600	20240906	9.61	15500	-46.26	20240221	7600	9.61	20240906	15500	-46.26	20240221	7600	9.61	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
56	20240913	100946	57	100.00	KONEX			N	N	N	N		N	8330	20	2	0.24	2960690	364	159.65	8310	8330	8100	9550	7070	8310	8133.76	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	241	2.32	0.90	12	0.01	3585.00	9278.00	15500	20240221	-46.26	7600	20240906	9.61	15500	-46.26	20240221	7600	9.61	20240906	15500	-46.26	20240221	7600	9.61	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
57	20240913	090948	57	100.00	KONEX			N	N	N	N		N	8100	-210	5	-2.53	1332360	163	71.49	8310	8310	8100	9550	7070	8310	8173.99	0.00	0	0	8596	8452	8336	8192	8076	8395	8135	14	1240	500	5480	10	1	2892631	234	2.26	0.87	12	0.01	3585.00	9278.00	15500	20240221	-47.74	7600	20240906	6.58	15500	-47.74	20240221	7600	6.58	20240906	15500	-47.74	20240221	7600	6.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
58	20240912	160926	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	1889890	228	150.99	8330	8480	8220	9550	7070	8310	8288.99	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	240	2.32	0.90	12	0.01	3585.00	9278.00	16000	20230906	-48.06	7600	20240906	9.34	15500	-46.39	20240221	7600	9.34	20240906	15500	-46.39	20240221	7600	9.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
59	20240912	150940	57	100.00	KONEX			N	N	N	N		N	8310	0	3	0.00	1864790	225	149.01	8330	8480	8220	9550	7070	8310	8287.96	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	240	2.32	0.90	12	0.01	3585.00	9278.00	16000	20230906	-48.06	7600	20240906	9.34	15500	-46.39	20240221	7600	9.34	20240906	15500	-46.39	20240221	7600	9.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
60	20240912	140944	57	100.00	KONEX			N	N	N	N		N	8480	170	2	2.05	1033790	125	82.78	8330	8480	8220	9550	7070	8310	8270.32	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	245	2.37	0.91	12	0.00	3585.00	9278.00	16000	20230906	-47.00	7600	20240906	11.58	15500	-45.29	20240221	7600	11.58	20240906	15500	-45.29	20240221	7600	11.58	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
61	20240912	130936	57	100.00	KONEX			N	N	N	N		N	8250	-60	5	-0.72	1025310	124	82.12	8330	8480	8220	9550	7070	8310	8268.63	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.44	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
62	20240912	120934	57	100.00	KONEX			N	N	N	N		N	8250	-60	5	-0.72	1025310	124	82.12	8330	8480	8220	9550	7070	8310	8268.63	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.44	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
63	20240912	110934	57	100.00	KONEX			N	N	N	N		N	8250	-60	5	-0.72	1025310	124	82.12	8330	8480	8220	9550	7070	8310	8268.63	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	239	2.30	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.44	7600	20240906	8.55	15500	-46.77	20240221	7600	8.55	20240906	15500	-46.77	20240221	7600	8.55	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
64	20240912	100937	57	100.00	KONEX			N	N	N	N		N	8230	-80	5	-0.96	340560	41	27.15	8330	8480	8220	9550	7070	8310	8306.34	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	238	2.30	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.56	7600	20240906	8.29	15500	-46.90	20240221	7600	8.29	20240906	15500	-46.90	20240221	7600	8.29	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
65	20240912	090936	57	100.00	KONEX			N	N	N	N		N	8220	-90	5	-1.08	58090	7	4.64	8330	8330	8220	9550	7070	8310	8298.57	0.00	0	0	8836	8572	8436	8172	8036	8505	8105	14	1240	500	5480	10	1	2892631	238	2.29	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.62	7600	20240906	8.16	15500	-46.97	20240221	7600	8.16	20240906	15500	-46.97	20240221	7600	8.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
66	20240911	160916	57	100.00	KONEX			N	N	N	N		N	8310	-380	5	-4.37	1275590	151	686.36	8400	8700	8300	9990	7390	8690	8447.62	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	240	2.32	0.90	12	0.01	3585.00	9278.00	16000	20230906	-48.06	7600	20240906	9.34	15500	-46.39	20240221	7600	9.34	20240906	15500	-46.39	20240221	7600	9.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
67	20240911	150921	57	100.00	KONEX			N	N	N	N		N	8700	10	2	0.12	1258970	149	677.27	8400	8700	8300	9990	7390	8690	8449.46	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	252	2.43	0.94	12	0.01	3585.00	9278.00	16000	20230906	-45.62	7600	20240906	14.47	15500	-43.87	20240221	7600	14.47	20240906	15500	-43.87	20240221	7600	14.47	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
68	20240911	140925	57	100.00	KONEX			N	N	N	N		N	8700	10	2	0.12	1258970	149	677.27	8400	8700	8300	9990	7390	8690	8449.46	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	252	2.43	0.94	12	0.01	3585.00	9278.00	16000	20230906	-45.62	7600	20240906	14.47	15500	-43.87	20240221	7600	14.47	20240906	15500	-43.87	20240221	7600	14.47	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
69	20240911	130920	57	100.00	KONEX			N	N	N	N		N	8310	-380	5	-4.37	531270	63	286.36	8400	8700	8300	9990	7390	8690	8432.86	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	240	2.32	0.90	12	0.00	3585.00	9278.00	16000	20230906	-48.06	7600	20240906	9.34	15500	-46.39	20240221	7600	9.34	20240906	15500	-46.39	20240221	7600	9.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
70	20240911	120924	57	100.00	KONEX			N	N	N	N		N	8310	-380	5	-4.37	531270	63	286.36	8400	8700	8300	9990	7390	8690	8432.86	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	240	2.32	0.90	12	0.00	3585.00	9278.00	16000	20230906	-48.06	7600	20240906	9.34	15500	-46.39	20240221	7600	9.34	20240906	15500	-46.39	20240221	7600	9.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
71	20240911	110915	57	100.00	KONEX			N	N	N	N		N	8600	-90	5	-1.04	110300	13	59.09	8400	8700	8300	9990	7390	8690	8484.62	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	249	2.40	0.93	12	0.00	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	15500	-44.52	20240221	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
72	20240911	100911	57	100.00	KONEX			N	N	N	N		N	8600	-90	5	-1.04	110300	13	59.09	8400	8700	8300	9990	7390	8690	8484.62	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	249	2.40	0.93	12	0.00	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	15500	-44.52	20240221	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
73	20240911	090928	57	100.00	KONEX			N	N	N	N		N	8300	-390	5	-4.49	58600	7	31.82	8400	8400	8300	9990	7390	8690	8371.43	0.00	0	0	8716	8702	8676	8662	8636	8710	8670	14	1300	500	5730	10	1	2892631	240	2.32	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.12	7600	20240906	9.21	15500	-46.45	20240221	7600	9.21	20240906	15500	-46.45	20240221	7600	9.21	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
74	20240910	160915	57	100.00	KONEX			N	N	N	N		N	8690	70	2	0.81	190340	22	15.17	8650	8690	8650	9910	7330	8620	8651.82	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	251	2.42	0.94	12	0.00	3585.00	9278.00	16000	20230906	-45.69	7600	20240906	14.34	15500	-43.94	20240221	7600	14.34	20240906	15500	-43.94	20240221	7600	14.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
75	20240910	150925	57	100.00	KONEX			N	N	N	N		N	8690	70	2	0.81	190340	22	15.17	8650	8690	8650	9910	7330	8620	8651.82	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	251	2.42	0.94	12	0.00	3585.00	9278.00	16000	20230906	-45.69	7600	20240906	14.34	15500	-43.94	20240221	7600	14.34	20240906	15500	-43.94	20240221	7600	14.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
76	20240910	140917	57	100.00	KONEX			N	N	N	N		N	8690	70	2	0.81	190340	22	15.17	8650	8690	8650	9910	7330	8620	8651.82	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	251	2.42	0.94	12	0.00	3585.00	9278.00	16000	20230906	-45.69	7600	20240906	14.34	15500	-43.94	20240221	7600	14.34	20240906	15500	-43.94	20240221	7600	14.34	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
77	20240910	130917	57	100.00	KONEX			N	N	N	N		N	8650	30	2	0.35	181650	21	14.48	8650	8650	8650	9910	7330	8620	8650.00	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	250	2.41	0.93	12	0.00	3585.00	9278.00	16000	20230906	-45.94	7600	20240906	13.82	15500	-44.19	20240221	7600	13.82	20240906	15500	-44.19	20240221	7600	13.82	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
78	20240910	120917	57	100.00	KONEX			N	N	N	N		N	8650	30	2	0.35	95150	11	7.59	8650	8650	8650	9910	7330	8620	8650.00	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	250	2.41	0.93	12	0.00	3585.00	9278.00	16000	20230906	-45.94	7600	20240906	13.82	15500	-44.19	20240221	7600	13.82	20240906	15500	-44.19	20240221	7600	13.82	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
79	20240910	110916	57	100.00	KONEX			N	N	N	N		N	8650	30	2	0.35	95150	11	7.59	8650	8650	8650	9910	7330	8620	8650.00	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	250	2.41	0.93	12	0.00	3585.00	9278.00	16000	20230906	-45.94	7600	20240906	13.82	15500	-44.19	20240221	7600	13.82	20240906	15500	-44.19	20240221	7600	13.82	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
80	20240910	100919	57	100.00	KONEX			N	N	N	N		N	8650	30	2	0.35	95150	11	7.59	8650	8650	8650	9910	7330	8620	8650.00	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	250	2.41	0.93	12	0.00	3585.00	9278.00	16000	20230906	-45.94	7600	20240906	13.82	15500	-44.19	20240221	7600	13.82	20240906	15500	-44.19	20240221	7600	13.82	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
81	20240910	090916	57	100.00	KONEX			N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	9910	7330	8620	0.00	0.00	0	0	8846	8732	8516	8402	8186	8790	8460	14	1290	500	5680	10	1	2892631	249	2.40	0.93	12	0.00	3585.00	9278.00	16000	20230906	-46.12	7600	20240906	13.42	15500	-44.39	20240221	7600	13.42	20240906	15500	-44.39	20240221	7600	13.42	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
82	20240909	160859	57	100.00	KONEX			N	N	N	N		N	8620	20	2	0.23	1242410	145	23.97	8600	8630	8300	9890	7310	8600	8568.34	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	249	2.40	0.93	12	0.01	3585.00	9278.00	16000	20230906	-46.12	7600	20240906	13.42	15500	-44.39	20240221	7600	13.42	20240906	15500	-44.39	20240221	7600	13.42	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
83	20240909	150908	57	100.00	KONEX			N	N	N	N		N	8620	20	2	0.23	1242410	145	23.97	8600	8630	8300	9890	7310	8600	8568.34	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	249	2.40	0.93	12	0.01	3585.00	9278.00	16000	20230906	-46.12	7600	20240906	13.42	15500	-44.39	20240221	7600	13.42	20240906	15500	-44.39	20240221	7600	13.42	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
84	20240909	140910	57	100.00	KONEX			N	N	N	N		N	8620	20	2	0.23	992350	116	19.17	8600	8620	8300	9890	7310	8600	8554.74	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	249	2.40	0.93	12	0.00	3585.00	9278.00	16000	20230906	-46.12	7600	20240906	13.42	15500	-44.39	20240221	7600	13.42	20240906	15500	-44.39	20240221	7600	13.42	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
85	20240909	130905	57	100.00	KONEX			N	N	N	N		N	8500	-100	5	-1.16	983730	115	19.01	8600	8620	8300	9890	7310	8600	8554.17	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	246	2.37	0.92	12	0.00	3585.00	9278.00	16000	20230906	-46.88	7600	20240906	11.84	15500	-45.16	20240221	7600	11.84	20240906	15500	-45.16	20240221	7600	11.84	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
86	20240909	120902	57	100.00	KONEX			N	N	N	N		N	8330	-270	5	-3.14	701430	82	13.55	8600	8620	8300	9890	7310	8600	8554.02	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	241	2.32	0.90	12	0.00	3585.00	9278.00	16000	20230906	-47.94	7600	20240906	9.61	15500	-46.26	20240221	7600	9.61	20240906	15500	-46.26	20240221	7600	9.61	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
87	20240909	110904	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	633050	74	12.23	8600	8600	8300	9890	7310	8600	8554.73	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	249	2.40	0.93	12	0.00	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	15500	-44.52	20240221	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
88	20240909	100907	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	598650	70	11.57	8600	8600	8300	9890	7310	8600	8552.14	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	249	2.40	0.93	12	0.00	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	15500	-44.52	20240221	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
89	20240909	090901	57	100.00	KONEX			N	N	N	N		N	8300	-300	5	-3.49	590050	69	11.40	8600	8600	8300	9890	7310	8600	8551.45	0.00	0	0	9586	9092	8346	7852	7106	8720	7480	14	1290	500	5670	10	1	2892631	240	2.32	0.89	12	0.00	3585.00	9278.00	16000	20230906	-48.12	7600	20240906	9.21	15500	-46.45	20240221	7600	9.21	20240906	15500	-46.45	20240221	7600	9.21	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
90	20240906	160848	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	5133860	605	92.65	8820	8840	7600	10160	7520	8840	8485.72	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
91	20240906	150902	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	5047860	595	91.12	8820	8840	7600	10160	7520	8840	8483.80	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
92	20240906	140912	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	3835260	454	69.53	8820	8840	7600	10160	7520	8840	8447.71	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
93	20240906	130903	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	3835260	454	69.53	8820	8840	7600	10160	7520	8840	8447.71	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
94	20240906	120903	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	3835260	454	69.53	8820	8840	7600	10160	7520	8840	8447.71	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
95	20240906	110905	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	3809460	451	69.07	8820	8840	7600	10160	7520	8840	8446.70	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
96	20240906	100901	57	100.00	KONEX	신저가		N	N	N	N		N	8600	-240	5	-2.71	3809460	451	69.07	8820	8840	7600	10160	7520	8840	8446.70	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	249	2.40	0.93	12	0.02	3585.00	9278.00	16000	20230906	-46.25	7600	20240906	13.16	15500	-44.52	20240221	7600	13.16	20240906	16000	-46.25	20230906	7600	13.16	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
97	20240906	090902	57	100.00	KONEX	신저가		N	N	N	N		N	7820	-1020	5	-11.54	3498060	413	63.25	8820	8840	7600	10160	7520	8840	8469.88	0.00	0	0	9206	9022	8916	8732	8626	9115	8825	14	1320	500	5830	10	1	2892631	226	2.18	0.84	12	0.01	3585.00	9278.00	16000	20230906	-51.12	7600	20240906	2.89	15500	-49.55	20240221	7600	2.89	20240906	16000	-51.12	20230906	7600	2.89	20240906	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
98	20240905	160847	57	100.00	KONEX			N	N	N	N		N	8840	-70	5	-0.79	5932930	653	208.63	8810	9100	8810	10240	7580	8910	9085.65	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	256	2.47	0.95	12	0.02	3585.00	9278.00	16000	20230906	-44.75	8200	20240820	7.80	15500	-42.97	20240221	8200	7.80	20240820	16000	-44.75	20230906	8200	7.80	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
99	20240905	150903	57	100.00	KONEX			N	N	N	N		N	9100	190	2	2.13	5915250	651	207.99	8810	9100	8810	10240	7580	8910	9086.41	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	263	2.54	0.98	12	0.02	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
100	20240905	140857	57	100.00	KONEX			N	N	N	N		N	8820	-90	5	-1.01	4041430	445	142.17	8810	9100	8810	10240	7580	8910	9081.87	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	255	2.46	0.95	12	0.02	3585.00	9278.00	16000	20230906	-44.88	8200	20240820	7.56	15500	-43.10	20240221	8200	7.56	20240820	16000	-44.88	20230906	8200	7.56	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
101	20240905	130858	57	100.00	KONEX			N	N	N	N		N	8820	-90	5	-1.01	4041430	445	142.17	8810	9100	8810	10240	7580	8910	9081.87	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	255	2.46	0.95	12	0.02	3585.00	9278.00	16000	20230906	-44.88	8200	20240820	7.56	15500	-43.10	20240221	8200	7.56	20240820	16000	-44.88	20230906	8200	7.56	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
102	20240905	120858	57	100.00	KONEX			N	N	N	N		N	9100	190	2	2.13	304850	34	10.86	8810	9100	8810	10240	7580	8910	8966.18	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
103	20240905	110855	57	100.00	KONEX			N	N	N	N		N	9100	190	2	2.13	304850	34	10.86	8810	9100	8810	10240	7580	8910	8966.18	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
104	20240905	100855	57	100.00	KONEX			N	N	N	N		N	9050	140	2	1.57	295750	33	10.54	8810	9050	8810	10240	7580	8910	8962.12	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	262	2.52	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.44	8200	20240820	10.37	15500	-41.61	20240221	8200	10.37	20240820	16000	-43.44	20230906	8200	10.37	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
105	20240905	090902	57	100.00	KONEX			N	N	N	N		N	9050	140	2	1.57	295750	33	10.54	8810	9050	8810	10240	7580	8910	8962.12	0.00	0	0	9350	9130	8970	8750	8590	9240	8860	14	1330	500	5880	10	1	2892631	262	2.52	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.44	8200	20240820	10.37	15500	-41.61	20240221	8200	10.37	20240820	16000	-43.44	20230906	8200	10.37	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
106	20240904	160839	57	100.00	KONEX			N	N	N	N		N	8910	-280	5	-3.05	2849210	313	85.75	8810	9190	8810	10560	7820	9190	9102.91	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	258	2.49	0.96	12	0.01	3585.00	9278.00	16000	20230906	-44.31	8200	20240820	8.66	15500	-42.52	20240221	8200	8.66	20240820	16000	-44.31	20230906	8200	8.66	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
107	20240904	150846	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	2831390	311	85.21	8810	9190	8810	10560	7820	9190	9104.15	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	266	2.56	0.99	12	0.01	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
108	20240904	140851	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	2831390	311	85.21	8810	9190	8810	10560	7820	9190	9104.15	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	266	2.56	0.99	12	0.01	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
109	20240904	130848	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	2831390	311	85.21	8810	9190	8810	10560	7820	9190	9104.15	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	266	2.56	0.99	12	0.01	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
110	20240904	120844	57	100.00	KONEX			N	N	N	N		N	8900	-290	5	-3.16	2822200	310	84.93	8810	9190	8810	10560	7820	9190	9103.87	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	257	2.48	0.96	12	0.01	3585.00	9278.00	16000	20230906	-44.38	8200	20240820	8.54	15500	-42.58	20240221	8200	8.54	20240820	16000	-44.38	20230906	8200	8.54	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
111	20240904	110842	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	672900	76	20.82	8810	9190	8810	10560	7820	9190	8853.95	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	266	2.56	0.99	12	0.00	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
112	20240904	100844	57	100.00	KONEX			N	N	N	N		N	9190	0	3	0.00	672900	76	20.82	8810	9190	8810	10560	7820	9190	8853.95	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	266	2.56	0.99	12	0.00	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
113	20240904	090848	57	100.00	KONEX			N	N	N	N		N	8810	-380	5	-4.13	17620	2	0.55	8810	8810	8810	10560	7820	9190	8810.00	0.00	0	0	9916	9552	9036	8672	8156	9735	8855	14	1370	500	6060	10	1	2892631	255	2.46	0.95	12	0.00	3585.00	9278.00	16000	20230906	-44.94	8200	20240820	7.44	15500	-43.16	20240221	8200	7.44	20240820	16000	-44.94	20230906	8200	7.44	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
114	20240903	160833	57	100.00	KONEX			N	N	N	N		N	9190	470	2	5.39	3265180	365	243.33	8600	9400	8520	10020	7420	8720	8945.70	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	266	2.56	0.99	12	0.01	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
115	20240903	150841	57	100.00	KONEX			N	N	N	N		N	9190	470	2	5.39	3265180	365	243.33	8600	9400	8520	10020	7420	8720	8945.70	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	266	2.56	0.99	12	0.01	3585.00	9278.00	16000	20230906	-42.56	8200	20240820	12.07	15500	-40.71	20240221	8200	12.07	20240820	16000	-42.56	20230906	8200	12.07	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
116	20240903	140841	57	100.00	KONEX			N	N	N	N		N	9000	280	2	3.21	3255990	364	242.67	8600	9400	8520	10020	7420	8720	8945.03	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	260	2.51	0.97	12	0.01	3585.00	9278.00	16000	20230906	-43.75	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
117	20240903	130841	57	100.00	KONEX			N	N	N	N		N	9000	280	2	3.21	2670990	299	199.33	8600	9400	8520	10020	7420	8720	8933.08	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	260	2.51	0.97	12	0.01	3585.00	9278.00	16000	20230906	-43.75	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
118	20240903	120830	57	100.00	KONEX			N	N	N	N		N	9400	680	2	7.80	1778990	200	133.33	8600	9400	8520	10020	7420	8720	8894.95	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	272	2.62	1.01	12	0.01	3585.00	9278.00	16000	20230906	-41.25	8200	20240820	14.63	15500	-39.35	20240221	8200	14.63	20240820	16000	-41.25	20230906	8200	14.63	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
119	20240903	110830	57	100.00	KONEX			N	N	N	N		N	9000	280	2	3.21	785990	90	60.00	8600	9000	8520	10020	7420	8720	8733.22	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	260	2.51	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.75	8200	20240820	9.76	15500	-41.94	20240221	8200	9.76	20240820	16000	-43.75	20230906	8200	9.76	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
120	20240903	100830	57	100.00	KONEX			N	N	N	N		N	8660	-60	5	-0.69	767990	88	58.67	8600	8850	8520	10020	7420	8720	8727.16	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	251	2.42	0.93	12	0.00	3585.00	9278.00	16000	20230906	-45.88	8200	20240820	5.61	15500	-44.13	20240221	8200	5.61	20240820	16000	-45.88	20230906	8200	5.61	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
121	20240903	090832	57	100.00	KONEX			N	N	N	N		N	8520	-200	5	-2.29	68560	8	5.33	8600	8600	8520	10020	7420	8720	8570.00	0.00	0	0	9240	8980	8840	8580	8440	8910	8510	14	1300	500	5750	10	1	2892631	246	2.38	0.92	12	0.00	3585.00	9278.00	16000	20230906	-46.75	8200	20240820	3.90	15500	-45.03	20240221	8200	3.90	20240820	16000	-46.75	20230906	8200	3.90	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
122	20240902	160824	57	100.00	KONEX			N	N	N	N		N	8720	-320	5	-3.54	1349690	150	78.12	9000	9100	8700	10390	7690	9040	8997.93	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	252	2.43	0.94	12	0.01	3585.00	9278.00	16000	20230906	-45.50	8200	20240820	6.34	15500	-43.74	20240221	8200	6.34	20240820	16000	-45.50	20230906	8200	6.34	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
123	20240902	150836	57	100.00	KONEX			N	N	N	N		N	9040	0	3	0.00	693840	77	40.10	9000	9100	8700	10390	7690	9040	9010.91	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	261	2.52	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.50	8200	20240820	10.24	15500	-41.68	20240221	8200	10.24	20240820	16000	-43.50	20230906	8200	10.24	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
124	20240902	140834	57	100.00	KONEX			N	N	N	N		N	9100	60	2	0.66	413600	46	23.96	9000	9100	8700	10390	7690	9040	8991.30	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
125	20240902	130830	57	100.00	KONEX			N	N	N	N		N	9100	60	2	0.66	413600	46	23.96	9000	9100	8700	10390	7690	9040	8991.30	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
126	20240902	120833	57	100.00	KONEX			N	N	N	N		N	9100	60	2	0.66	413600	46	23.96	9000	9100	8700	10390	7690	9040	8991.30	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
127	20240902	110825	57	100.00	KONEX			N	N	N	N		N	8810	-230	5	-2.54	404500	45	23.44	9000	9100	8700	10390	7690	9040	8988.89	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	255	2.46	0.95	12	0.00	3585.00	9278.00	16000	20230906	-44.94	8200	20240820	7.44	15500	-43.16	20240221	8200	7.44	20240820	16000	-44.94	20230906	8200	7.44	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
128	20240902	100824	57	100.00	KONEX			N	N	N	N		N	9100	60	2	0.66	386880	43	22.40	9000	9100	8700	10390	7690	9040	8997.21	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	263	2.54	0.98	12	0.00	3585.00	9278.00	16000	20230906	-43.12	8200	20240820	10.98	15500	-41.29	20240221	8200	10.98	20240820	16000	-43.12	20230906	8200	10.98	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N
129	20240902	090819	57	100.00	KONEX			N	N	N	N		N	9040	0	3	0.00	287200	32	16.67	9000	9040	8700	10390	7690	9040	8975.00	0.00	0	0	9206	9122	9066	8982	8926	9095	8955	14	1350	500	5960	10	1	2892631	261	2.52	0.97	12	0.00	3585.00	9278.00	16000	20230906	-43.50	8200	20240820	10.24	15500	-41.68	20240221	8200	10.24	20240820	16000	-43.50	20230906	8200	10.24	20240820	0.00	N	243870	500	14 억		0	N	N	0	N	00	N