KissMeData/388610/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	161245	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	727400	44	11.64	16640	16640	16500	19130	14150	16640	16531.82	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
3	20240930	151302	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	727400	44	11.64	16640	16640	16500	19130	14150	16640	16531.82	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
4	20240930	141303	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	595400	36	9.52	16640	16640	16500	19130	14150	16640	16538.89	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
5	20240930	131255	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	595400	36	9.52	16640	16640	16500	19130	14150	16640	16538.89	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
6	20240930	121252	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	512900	31	8.20	16640	16640	16500	19130	14150	16640	16545.16	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
7	20240930	111249	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	512900	31	8.20	16640	16640	16500	19130	14150	16640	16545.16	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
8	20240930	101250	57	100.00	KONEX			N	N	N	N		N	16500	-140	5	-0.84	512900	31	8.20	16640	16640	16500	19130	14150	16640	16545.16	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
9	20240930	091154	57	100.00	KONEX			N	N	N	N		N	16640	0	3	0.00	0	0	0.00	0	0	0	19130	14150	16640	0.00	0.00	0	0	17000	16820	16460	16280	15920	16910	16370	15	2490	500	10310	10	1	3084578	513	73.30	6.81	12	0.00	227.00	2443.00	19690	20240814	-15.49	3410	20231026	387.98	19690	-15.49	20240814	4700	254.04	20240119	19690	-15.49	20240814	3410	387.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
10	20240927	161252	57	100.00	KONEX			N	N	N	N		N	16640	180	2	1.09	6109240	378	141.57	16460	16640	16100	18920	14000	16460	16162.01	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	513	73.30	6.81	12	0.01	227.00	2443.00	19690	20240814	-15.49	3410	20231026	387.98	19690	-15.49	20240814	4700	254.04	20240119	19690	-15.49	20240814	3410	387.98	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
11	20240927	151300	57	100.00	KONEX			N	N	N	N		N	16120	-340	5	-2.07	6092600	377	141.20	16460	16460	16100	18920	14000	16460	16160.74	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	497	71.01	6.60	12	0.01	227.00	2443.00	19690	20240814	-18.13	3410	20231026	372.73	19690	-18.13	20240814	4700	242.98	20240119	19690	-18.13	20240814	3410	372.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
12	20240927	141310	57	100.00	KONEX			N	N	N	N		N	16120	-340	5	-2.07	2868600	177	66.29	16460	16460	16100	18920	14000	16460	16206.78	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	497	71.01	6.60	12	0.01	227.00	2443.00	19690	20240814	-18.13	3410	20231026	372.73	19690	-18.13	20240814	4700	242.98	20240119	19690	-18.13	20240814	3410	372.73	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
13	20240927	131253	57	100.00	KONEX			N	N	N	N		N	16100	-360	5	-2.19	2433360	150	56.18	16460	16460	16100	18920	14000	16460	16222.40	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
14	20240927	121252	57	100.00	KONEX			N	N	N	N		N	16100	-360	5	-2.19	2433360	150	56.18	16460	16460	16100	18920	14000	16460	16222.40	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
15	20240927	111254	57	100.00	KONEX			N	N	N	N		N	16100	-360	5	-2.19	2433360	150	56.18	16460	16460	16100	18920	14000	16460	16222.40	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
16	20240927	101254	57	100.00	KONEX			N	N	N	N		N	16100	-360	5	-2.19	2433360	150	56.18	16460	16460	16100	18920	14000	16460	16222.40	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
17	20240927	091259	57	100.00	KONEX			N	N	N	N		N	16460	0	3	0.00	0	0	0.00	0	0	0	18920	14000	16460	0.00	0.00	0	0	16986	16722	16586	16322	16186	16855	16455	15	2460	500	10200	10	1	3084578	508	72.51	6.74	12	0.00	227.00	2443.00	19690	20240814	-16.40	3410	20231026	382.70	19690	-16.40	20240814	4700	250.21	20240119	19690	-16.40	20240814	3410	382.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
18	20240926	161234	57	100.00	KONEX			N	N	N	N		N	16460	60	2	0.37	4419250	267	92.07	16450	16850	16450	18860	13940	16400	16551.50	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	508	72.51	6.74	12	0.01	227.00	2443.00	19690	20240814	-16.40	3410	20231026	382.70	19690	-16.40	20240814	4700	250.21	20240119	19690	-16.40	20240814	3410	382.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
19	20240926	151241	57	100.00	KONEX			N	N	N	N		N	16460	60	2	0.37	4419250	267	92.07	16450	16850	16450	18860	13940	16400	16551.50	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	508	72.51	6.74	12	0.01	227.00	2443.00	19690	20240814	-16.40	3410	20231026	382.70	19690	-16.40	20240814	4700	250.21	20240119	19690	-16.40	20240814	3410	382.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
20	20240926	141249	57	100.00	KONEX			N	N	N	N		N	16460	60	2	0.37	4419250	267	92.07	16450	16850	16450	18860	13940	16400	16551.50	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	508	72.51	6.74	12	0.01	227.00	2443.00	19690	20240814	-16.40	3410	20231026	382.70	19690	-16.40	20240814	4700	250.21	20240119	19690	-16.40	20240814	3410	382.70	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
21	20240926	131231	57	100.00	KONEX			N	N	N	N		N	16850	450	2	2.74	3925450	237	81.72	16450	16850	16450	18860	13940	16400	16563.08	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	520	74.23	6.90	12	0.01	227.00	2443.00	19690	20240814	-14.42	3410	20231026	394.13	19690	-14.42	20240814	4700	258.51	20240119	19690	-14.42	20240814	3410	394.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
22	20240926	121248	57	100.00	KONEX			N	N	N	N		N	16850	450	2	2.74	3925450	237	81.72	16450	16850	16450	18860	13940	16400	16563.08	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	520	74.23	6.90	12	0.01	227.00	2443.00	19690	20240814	-14.42	3410	20231026	394.13	19690	-14.42	20240814	4700	258.51	20240119	19690	-14.42	20240814	3410	394.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
23	20240926	111247	57	100.00	KONEX			N	N	N	N		N	16850	450	2	2.74	2830200	172	59.31	16450	16850	16450	18860	13940	16400	16454.65	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	520	74.23	6.90	12	0.01	227.00	2443.00	19690	20240814	-14.42	3410	20231026	394.13	19690	-14.42	20240814	4700	258.51	20240119	19690	-14.42	20240814	3410	394.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
24	20240926	101250	57	100.00	KONEX			N	N	N	N		N	16450	50	2	0.30	2796500	170	58.62	16450	16450	16450	18860	13940	16400	16450.00	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	507	72.47	6.73	12	0.01	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
25	20240926	091246	57	100.00	KONEX			N	N	N	N		N	16400	0	3	0.00	0	0	0.00	0	0	0	18860	13940	16400	0.00	0.00	0	0	17133	16766	16533	16166	15933	16950	16350	15	2460	500	10160	10	1	3084578	506	72.25	6.71	12	0.00	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
26	20240925	161230	57	100.00	KONEX			N	N	N	N		N	16400	100	2	0.61	4779070	290	53.31	16310	16900	16300	18740	13860	16300	16479.55	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	506	72.25	6.71	12	0.01	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
27	20240925	151243	57	100.00	KONEX			N	N	N	N		N	16890	590	2	3.62	4615070	280	51.47	16310	16900	16300	18740	13860	16300	16482.39	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	521	74.41	6.91	12	0.01	227.00	2443.00	19690	20240814	-14.22	3410	20231026	395.31	19690	-14.22	20240814	4700	259.36	20240119	19690	-14.22	20240814	3410	395.31	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
28	20240925	141244	57	100.00	KONEX			N	N	N	N		N	16900	600	2	3.68	4108080	250	45.96	16310	16900	16300	18740	13860	16300	16432.32	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	521	74.45	6.92	12	0.01	227.00	2443.00	19690	20240814	-14.17	3410	20231026	395.60	19690	-14.17	20240814	4700	259.57	20240119	19690	-14.17	20240814	3410	395.60	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
29	20240925	131235	57	100.00	KONEX			N	N	N	N		N	16350	50	2	0.31	3263080	200	36.76	16310	16350	16300	18740	13860	16300	16315.40	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	504	72.03	6.69	12	0.01	227.00	2443.00	19690	20240814	-16.96	3410	20231026	379.47	19690	-16.96	20240814	4700	247.87	20240119	19690	-16.96	20240814	3410	379.47	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
30	20240925	121244	57	100.00	KONEX			N	N	N	N		N	16350	50	2	0.31	3263080	200	36.76	16310	16350	16300	18740	13860	16300	16315.40	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	504	72.03	6.69	12	0.01	227.00	2443.00	19690	20240814	-16.96	3410	20231026	379.47	19690	-16.96	20240814	4700	247.87	20240119	19690	-16.96	20240814	3410	379.47	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
31	20240925	111239	57	100.00	KONEX			N	N	N	N		N	16350	50	2	0.31	3263080	200	36.76	16310	16350	16300	18740	13860	16300	16315.40	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	504	72.03	6.69	12	0.01	227.00	2443.00	19690	20240814	-16.96	3410	20231026	379.47	19690	-16.96	20240814	4700	247.87	20240119	19690	-16.96	20240814	3410	379.47	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
32	20240925	101236	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	0	0	0.00	0	0	0	18740	13860	16300	0.00	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	503	71.81	6.67	12	0.00	227.00	2443.00	19690	20240814	-17.22	3410	20231026	378.01	19690	-17.22	20240814	4700	246.81	20240119	19690	-17.22	20240814	3410	378.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
33	20240925	091249	57	100.00	KONEX			N	N	N	N		N	16300	0	3	0.00	0	0	0.00	0	0	0	18740	13860	16300	0.00	0.00	0	0	17760	17030	16640	15910	15520	16835	15715	15	2440	500	10100	10	1	3084578	503	71.81	6.67	12	0.00	227.00	2443.00	19690	20240814	-17.22	3410	20231026	378.01	19690	-17.22	20240814	4700	246.81	20240119	19690	-17.22	20240814	3410	378.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
34	20240924	161232	57	100.00	KONEX			N	N	N	N		N	16300	-520	5	-3.09	9247120	544	142.41	16930	17370	16250	19340	14300	16820	16998.38	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	503	71.81	6.67	12	0.02	227.00	2443.00	19690	20240814	-17.22	3410	20231026	378.01	19690	-17.22	20240814	4700	246.81	20240119	19690	-17.22	20240814	3410	378.01	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
35	20240924	151235	57	100.00	KONEX			N	N	N	N		N	16260	-560	5	-3.33	9165620	539	141.10	16930	17370	16250	19340	14300	16820	17004.86	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	502	71.63	6.66	12	0.02	227.00	2443.00	19690	20240814	-17.42	3410	20231026	376.83	19690	-17.42	20240814	4700	245.96	20240119	19690	-17.42	20240814	3410	376.83	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
36	20240924	141224	57	100.00	KONEX			N	N	N	N		N	17370	550	2	3.27	9149360	538	140.84	16930	17370	16250	19340	14300	16820	17006.25	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	536	76.52	7.11	12	0.02	227.00	2443.00	19690	20240814	-11.78	3410	20231026	409.38	19690	-11.78	20240814	4700	269.57	20240119	19690	-11.78	20240814	3410	409.38	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
37	20240924	131233	57	100.00	KONEX			N	N	N	N		N	16250	-570	5	-3.39	7412370	438	114.66	16930	17360	16250	19340	14300	16820	16923.22	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	501	71.59	6.65	12	0.01	227.00	2443.00	19690	20240814	-17.47	3410	20231026	376.54	19690	-17.47	20240814	4700	245.74	20240119	19690	-17.47	20240814	3410	376.54	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
38	20240924	121228	57	100.00	KONEX			N	N	N	N		N	16930	110	2	0.65	7313760	432	113.09	16930	16930	16930	19340	14300	16820	16930.00	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	522	74.58	6.93	12	0.01	227.00	2443.00	19690	20240814	-14.02	3410	20231026	396.48	19690	-14.02	20240814	4700	260.21	20240119	19690	-14.02	20240814	3410	396.48	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
39	20240924	111236	57	100.00	KONEX			N	N	N	N		N	16930	110	2	0.65	5756200	340	89.01	16930	16930	16930	19340	14300	16820	16930.00	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	522	74.58	6.93	12	0.01	227.00	2443.00	19690	20240814	-14.02	3410	20231026	396.48	19690	-14.02	20240814	4700	260.21	20240119	19690	-14.02	20240814	3410	396.48	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
40	20240924	101234	57	100.00	KONEX			N	N	N	N		N	16820	0	3	0.00	0	0	0.00	0	0	0	19340	14300	16820	0.00	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	519	74.10	6.88	12	0.00	227.00	2443.00	19690	20240814	-14.58	3410	20231026	393.26	19690	-14.58	20240814	4700	257.87	20240119	19690	-14.58	20240814	3410	393.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
41	20240924	091237	57	100.00	KONEX			N	N	N	N		N	16820	0	3	0.00	0	0	0.00	0	0	0	19340	14300	16820	0.00	0.00	0	0	17220	17020	16620	16420	16020	17120	16520	15	2520	500	10420	10	1	3084578	519	74.10	6.88	12	0.00	227.00	2443.00	19690	20240814	-14.58	3410	20231026	393.26	19690	-14.58	20240814	4700	257.87	20240119	19690	-14.58	20240814	3410	393.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
42	20240923	161227	57	100.00	KONEX			N	N	N	N		N	16820	600	2	3.70	6247800	382	19100.00	16500	16820	16220	18650	13790	16220	16355.50	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	519	74.10	6.88	12	0.01	227.00	2443.00	19690	20240814	-14.58	3410	20231026	393.26	19690	-14.58	20240814	4700	257.87	20240119	19690	-14.58	20240814	3410	393.26	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
43	20240923	151232	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	5322700	327	16350.00	16500	16500	16220	18650	13790	16220	16277.37	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
44	20240923	141238	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	5322700	327	16350.00	16500	16500	16220	18650	13790	16220	16277.37	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
45	20240923	131233	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
46	20240923	121234	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
47	20240923	111232	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
48	20240923	101232	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
49	20240923	091233	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16220	16220	16220	16220	16220	16220	16220	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
50	20240913	161129	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	11373100	701	167.30	16220	16250	16220	18650	13790	16220	16224.11	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.02	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
51	20240913	151141	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	11373100	701	167.30	16220	16250	16220	18650	13790	16220	16224.11	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.02	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
52	20240913	141140	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	11373100	701	167.30	16220	16250	16220	18650	13790	16220	16224.11	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.02	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
53	20240913	131135	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	11000040	678	161.81	16220	16250	16220	18650	13790	16220	16224.25	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.02	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
54	20240913	121137	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	7331440	452	107.88	16220	16220	16220	18650	13790	16220	16220.00	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
55	20240913	111141	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	7331440	452	107.88	16220	16220	16220	18650	13790	16220	16220.00	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
56	20240913	101141	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	4574040	282	67.30	16220	16220	16220	18650	13790	16220	16220.00	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
57	20240913	091145	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16300	16260	16180	16140	16060	16280	16160	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
58	20240912	161120	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	6778180	419	145.99	16100	16220	16100	18650	13790	16220	16177.04	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
59	20240912	151135	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	6778180	419	145.99	16100	16220	16100	18650	13790	16220	16177.04	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
60	20240912	141141	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	5367040	332	115.68	16100	16220	16100	18650	13790	16220	16165.78	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
61	20240912	131130	57	100.00	KONEX			N	N	N	N		N	16100	-120	5	-0.74	1465100	91	31.71	16100	16100	16100	18650	13790	16220	16100.00	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
62	20240912	121128	57	100.00	KONEX			N	N	N	N		N	16100	-120	5	-0.74	1465100	91	31.71	16100	16100	16100	18650	13790	16220	16100.00	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
63	20240912	111127	57	100.00	KONEX			N	N	N	N		N	16100	-120	5	-0.74	322000	20	6.97	16100	16100	16100	18650	13790	16220	16100.00	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
64	20240912	101130	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
65	20240912	091131	57	100.00	KONEX			N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	18650	13790	16220	0.00	0.00	0	0	16366	16292	16146	16072	15926	16330	16110	15	2430	500	10050	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
66	20240911	161108	57	100.00	KONEX			N	N	N	N		N	16220	-20	5	-0.12	4654700	287	41.78	16220	16220	16000	18670	13810	16240	16218.47	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
67	20240911	151113	57	100.00	KONEX			N	N	N	N		N	16000	-240	5	-1.48	3292220	203	29.55	16220	16220	16000	18670	13810	16240	16217.83	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	494	70.48	6.55	12	0.01	227.00	2443.00	19690	20240814	-18.74	3410	20231026	369.21	19690	-18.74	20240814	4700	240.43	20240119	19690	-18.74	20240814	3410	369.21	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
68	20240911	141117	57	100.00	KONEX			N	N	N	N		N	16220	-20	5	-0.12	3260220	201	29.26	16220	16220	16220	18670	13810	16240	16220.00	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	500	71.45	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
69	20240911	131111	57	100.00	KONEX			N	N	N	N		N	16220	-20	5	-0.12	2449220	151	21.98	16220	16220	16220	18670	13810	16240	16220.00	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
70	20240911	121116	57	100.00	KONEX			N	N	N	N		N	16220	-20	5	-0.12	811000	50	7.28	16220	16220	16220	18670	13810	16240	16220.00	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	500	71.45	6.64	12	0.00	227.00	2443.00	19690	20240814	-17.62	3410	20231026	375.66	19690	-17.62	20240814	4700	245.11	20240119	19690	-17.62	20240814	3410	375.66	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
71	20240911	111106	57	100.00	KONEX			N	N	N	N		N	16240	0	3	0.00	0	0	0.00	0	0	0	18670	13810	16240	0.00	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	501	71.54	6.65	12	0.00	227.00	2443.00	19690	20240814	-17.52	3410	20231026	376.25	19690	-17.52	20240814	4700	245.53	20240119	19690	-17.52	20240814	3410	376.25	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
72	20240911	101100	57	100.00	KONEX			N	N	N	N		N	16240	0	3	0.00	0	0	0.00	0	0	0	18670	13810	16240	0.00	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	501	71.54	6.65	12	0.00	227.00	2443.00	19690	20240814	-17.52	3410	20231026	376.25	19690	-17.52	20240814	4700	245.53	20240119	19690	-17.52	20240814	3410	376.25	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
73	20240911	091119	57	100.00	KONEX			N	N	N	N		N	16240	0	3	0.00	0	0	0.00	0	0	0	18670	13810	16240	0.00	0.00	0	0	16306	16272	16236	16202	16166	16255	16185	15	2430	500	10060	10	1	3084578	501	71.54	6.65	12	0.00	227.00	2443.00	19690	20240814	-17.52	3410	20231026	376.25	19690	-17.52	20240814	4700	245.53	20240119	19690	-17.52	20240814	3410	376.25	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
74	20240910	161103	57	100.00	KONEX			N	N	N	N		N	16240	-210	5	-1.28	11167820	687	563.11	16270	16270	16200	18910	13990	16450	16255.92	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	501	71.54	6.65	12	0.02	227.00	2443.00	19690	20240814	-17.52	3410	20231026	376.25	19690	-17.52	20240814	4700	245.53	20240119	19690	-17.52	20240814	3410	376.25	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
75	20240910	151117	57	100.00	KONEX			N	N	N	N		N	16230	-220	5	-1.34	7077330	435	356.56	16270	16270	16230	18910	13990	16450	16269.72	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	501	71.50	6.64	12	0.01	227.00	2443.00	19690	20240814	-17.57	3410	20231026	375.95	19690	-17.57	20240814	4700	245.32	20240119	19690	-17.57	20240814	3410	375.95	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
76	20240910	141107	57	100.00	KONEX			N	N	N	N		N	16270	-180	5	-1.09	7028640	432	354.10	16270	16270	16270	18910	13990	16450	16270.00	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	502	71.67	6.66	12	0.01	227.00	2443.00	19690	20240814	-17.37	3410	20231026	377.13	19690	-17.37	20240814	4700	246.17	20240119	19690	-17.37	20240814	3410	377.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
77	20240910	131109	57	100.00	KONEX			N	N	N	N		N	16270	-180	5	-1.09	7028640	432	354.10	16270	16270	16270	18910	13990	16450	16270.00	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	502	71.67	6.66	12	0.01	227.00	2443.00	19690	20240814	-17.37	3410	20231026	377.13	19690	-17.37	20240814	4700	246.17	20240119	19690	-17.37	20240814	3410	377.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
78	20240910	121106	57	100.00	KONEX			N	N	N	N		N	16270	-180	5	-1.09	6508000	400	327.87	16270	16270	16270	18910	13990	16450	16270.00	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	502	71.67	6.66	12	0.01	227.00	2443.00	19690	20240814	-17.37	3410	20231026	377.13	19690	-17.37	20240814	4700	246.17	20240119	19690	-17.37	20240814	3410	377.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
79	20240910	111104	57	100.00	KONEX			N	N	N	N		N	16270	-180	5	-1.09	5857200	360	295.08	16270	16270	16270	18910	13990	16450	16270.00	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	502	71.67	6.66	12	0.01	227.00	2443.00	19690	20240814	-17.37	3410	20231026	377.13	19690	-17.37	20240814	4700	246.17	20240119	19690	-17.37	20240814	3410	377.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
80	20240910	101109	57	100.00	KONEX			N	N	N	N		N	16270	-180	5	-1.09	5857200	360	295.08	16270	16270	16270	18910	13990	16450	16270.00	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	502	71.67	6.66	12	0.01	227.00	2443.00	19690	20240814	-17.37	3410	20231026	377.13	19690	-17.37	20240814	4700	246.17	20240119	19690	-17.37	20240814	3410	377.13	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
81	20240910	091106	57	100.00	KONEX			N	N	N	N		N	16450	0	3	0.00	0	0	0.00	0	0	0	18910	13990	16450	0.00	0.00	0	0	16490	16470	16460	16440	16430	16465	16435	15	2460	500	10190	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
82	20240909	161045	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	2008400	122	0.00	16480	16480	16450	18970	14030	16500	16462.30	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
83	20240909	151057	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	2008400	122	0.00	16480	16480	16450	18970	14030	16500	16462.30	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
84	20240909	141057	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	2008400	122	0.00	16480	16480	16450	18970	14030	16500	16462.30	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
85	20240909	131054	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	2008400	122	0.00	16480	16480	16450	18970	14030	16500	16462.30	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
86	20240909	121049	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	1646500	100	0.00	16480	16480	16450	18970	14030	16500	16465.00	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
87	20240909	111051	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	1646500	100	0.00	16480	16480	16450	18970	14030	16500	16465.00	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
88	20240909	101052	57	100.00	KONEX			N	N	N	N		N	16450	-50	5	-0.30	1646500	100	0.00	16480	16480	16450	18970	14030	16500	16465.00	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	507	72.47	6.73	12	0.00	227.00	2443.00	19690	20240814	-16.46	3410	20231026	382.40	19690	-16.46	20240814	4700	250.00	20240119	19690	-16.46	20240814	3410	382.40	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
89	20240909	091047	57	100.00	KONEX			N	N	N	N		N	16500	0	3	0.00	0	0	0.00	0	0	0	18970	14030	16500	0.00	0.00	0	0	16500	16500	16500	16500	16500	16500	16500	15	2470	500	10230	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
90	20240906	161032	57	100.00	KONEX			N	N	N	N		N	16500	390	2	2.42	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	509	72.69	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.20	3410	20231026	383.87	19690	-16.20	20240814	4700	251.06	20240119	19690	-16.20	20240814	3410	383.87	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
91	20240906	151050	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
92	20240906	141059	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
93	20240906	131051	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
94	20240906	121051	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
95	20240906	111052	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
96	20240906	101046	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
97	20240906	091050	57	100.00	KONEX			N	N	N	N		N	16110	0	3	0.00	0	0	0.00	0	0	0	18520	13700	16110	0.00	0.00	0	0	19230	17670	16810	15250	14390	18450	16030	15	2410	500	9980	10	1	3084578	497	70.97	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
98	20240905	161030	57	100.00	KONEX			N	N	N	N		N	16110	120	2	0.75	31590060	1960	98000.00	15990	18370	15950	18380	13600	15990	16117.38	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	497	70.97	6.59	12	0.06	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
99	20240905	151049	57	100.00	KONEX			N	N	N	N		N	16110	120	2	0.75	31590060	1960	98000.00	15990	18370	15950	18380	13600	15990	16117.38	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	497	70.97	6.59	12	0.06	227.00	2443.00	19690	20240814	-18.18	3410	20231026	372.43	19690	-18.18	20240814	4700	242.77	20240119	19690	-18.18	20240814	3410	372.43	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
100	20240905	141044	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	29244950	1829	91450.00	15990	15990	15950	18380	13600	15990	15989.58	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	493	70.44	6.55	12	0.06	227.00	2443.00	19690	20240814	-18.79	3410	20231026	368.91	19690	-18.79	20240814	4700	240.21	20240119	19690	-18.79	20240814	3410	368.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
101	20240905	131044	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	29244950	1829	91450.00	15990	15990	15950	18380	13600	15990	15989.58	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	493	70.44	6.55	12	0.06	227.00	2443.00	19690	20240814	-18.79	3410	20231026	368.91	19690	-18.79	20240814	4700	240.21	20240119	19690	-18.79	20240814	3410	368.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
102	20240905	121045	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	29085050	1819	90950.00	15990	15990	15950	18380	13600	15990	15989.58	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	493	70.44	6.55	12	0.06	227.00	2443.00	19690	20240814	-18.79	3410	20231026	368.91	19690	-18.79	20240814	4700	240.21	20240119	19690	-18.79	20240814	3410	368.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
103	20240905	111039	57	100.00	KONEX			N	N	N	N		N	15950	-40	5	-0.25	16293050	1019	50950.00	15990	15990	15950	18380	13600	15990	15989.25	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	492	70.26	6.53	12	0.03	227.00	2443.00	19690	20240814	-18.99	3410	20231026	367.74	19690	-18.99	20240814	4700	239.36	20240119	19690	-18.99	20240814	3410	367.74	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
104	20240905	101040	57	100.00	KONEX			N	N	N	N		N	15950	-40	5	-0.25	16293050	1019	50950.00	15990	15990	15950	18380	13600	15990	15989.25	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	492	70.26	6.53	12	0.03	227.00	2443.00	19690	20240814	-18.99	3410	20231026	367.74	19690	-18.99	20240814	4700	239.36	20240119	19690	-18.99	20240814	3410	367.74	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
105	20240905	091047	57	100.00	KONEX			N	N	N	N		N	15990	0	3	0.00	7995000	500	25000.00	15990	15990	15990	18380	13600	15990	15990.00	0.00	0	0	16443	16216	15763	15536	15083	16330	15650	15	2390	500	9910	10	1	3084578	493	70.44	6.55	12	0.02	227.00	2443.00	19690	20240814	-18.79	3410	20231026	368.91	19690	-18.79	20240814	4700	240.21	20240119	19690	-18.79	20240814	3410	368.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
106	20240904	161021	57	100.00	KONEX			N	N	N	N		N	15990	-110	5	-0.68	31300	2	1.13	15310	15990	15310	18510	13690	16100	15650.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	493	70.44	6.55	12	0.00	227.00	2443.00	19690	20240814	-18.79	3410	20231026	368.91	19690	-18.79	20240814	4700	240.21	20240119	19690	-18.79	20240814	3410	368.91	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
107	20240904	151031	57	100.00	KONEX			N	N	N	N		N	15310	-790	5	-4.91	15310	1	0.56	15310	15310	15310	18510	13690	16100	15310.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	472	67.44	6.27	12	0.00	227.00	2443.00	19690	20240814	-22.24	3410	20231026	348.97	19690	-22.24	20240814	4700	225.74	20240119	19690	-22.24	20240814	3410	348.97	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
108	20240904	141034	57	100.00	KONEX			N	N	N	N		N	15310	-790	5	-4.91	15310	1	0.56	15310	15310	15310	18510	13690	16100	15310.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	472	67.44	6.27	12	0.00	227.00	2443.00	19690	20240814	-22.24	3410	20231026	348.97	19690	-22.24	20240814	4700	225.74	20240119	19690	-22.24	20240814	3410	348.97	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
109	20240904	131030	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
110	20240904	121029	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
111	20240904	111025	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
112	20240904	101025	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
113	20240904	091033	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16100	16100	16100	16100	16100	16100	16100	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
114	20240903	161013	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	2849700	177	8.50	16100	16100	16100	18510	13690	16100	16100.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.01	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
115	20240903	151022	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	2849700	177	8.50	16100	16100	16100	18510	13690	16100	16100.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.01	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
116	20240903	141022	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	2849700	177	8.50	16100	16100	16100	18510	13690	16100	16100.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.01	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
117	20240903	131023	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	2849700	177	8.50	16100	16100	16100	18510	13690	16100	16100.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.01	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
118	20240903	121011	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	2849700	177	8.50	16100	16100	16100	18510	13690	16100	16100.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.01	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
119	20240903	111009	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	2785300	173	8.31	16100	16100	16100	18510	13690	16100	16100.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.01	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
120	20240903	101008	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
121	20240903	091013	57	100.00	KONEX			N	N	N	N		N	16100	0	3	0.00	0	0	0.00	0	0	0	18510	13690	16100	0.00	0.00	0	0	16620	16360	16230	15970	15840	16295	15905	15	2410	500	9980	10	1	3084578	497	70.93	6.59	12	0.00	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
122	20240902	161001	57	100.00	KONEX			N	N	N	N		N	16100	-1180	5	-6.83	33983090	2082	3413.11	16490	16490	16100	19870	14690	17280	16322.33	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	497	70.93	6.59	12	0.07	227.00	2443.00	19690	20240814	-18.23	3410	20231026	372.14	19690	-18.23	20240814	4700	242.55	20240119	19690	-18.23	20240814	3410	372.14	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
123	20240902	151017	57	100.00	KONEX			N	N	N	N		N	16400	-880	5	-5.09	25063690	1528	2504.92	16490	16490	16390	19870	14690	17280	16402.94	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	506	72.25	6.71	12	0.05	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
124	20240902	141013	57	100.00	KONEX			N	N	N	N		N	16400	-880	5	-5.09	24735690	1508	2472.13	16490	16490	16390	19870	14690	17280	16402.98	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	506	72.25	6.71	12	0.05	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
125	20240902	131010	57	100.00	KONEX			N	N	N	N		N	16400	-880	5	-5.09	24735690	1508	2472.13	16490	16490	16390	19870	14690	17280	16402.98	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	506	72.25	6.71	12	0.05	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
126	20240902	121015	57	100.00	KONEX			N	N	N	N		N	16400	-880	5	-5.09	24735690	1508	2472.13	16490	16490	16390	19870	14690	17280	16402.98	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	506	72.25	6.71	12	0.05	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
127	20240902	111003	57	100.00	KONEX			N	N	N	N		N	16400	-880	5	-5.09	24735690	1508	2472.13	16490	16490	16390	19870	14690	17280	16402.98	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	506	72.25	6.71	12	0.05	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
128	20240902	101002	57	100.00	KONEX			N	N	N	N		N	16400	-880	5	-5.09	24735690	1508	2472.13	16490	16490	16390	19870	14690	17280	16402.98	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	506	72.25	6.71	12	0.05	227.00	2443.00	19690	20240814	-16.71	3410	20231026	380.94	19690	-16.71	20240814	4700	248.94	20240119	19690	-16.71	20240814	3410	380.94	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N
129	20240902	090958	57	100.00	KONEX			N	N	N	N		N	16490	-790	5	-4.57	824500	50	81.97	16490	16490	16490	19870	14690	17280	16490.00	0.00	0	0	17806	17542	17016	16752	16226	17675	16885	15	2590	500	10710	10	1	3084578	509	72.64	6.75	12	0.00	227.00	2443.00	19690	20240814	-16.25	3410	20231026	383.58	19690	-16.25	20240814	4700	250.85	20240119	19690	-16.25	20240814	3410	383.58	20231026	0.00	N	388610	500	15 억		0	N	N	0	N	00	N