KissMeData/176590/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	160920	57	100.00	KONEX			N	N	N	N		N	9290	170	2	1.86	45015330	4973	1029.61	9150	9390	8950	10480	7760	9120	9051.95	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	541	-19.68	3.77	12	0.09	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20240930	150932	57	100.00	KONEX			N	N	N	N		N	9250	130	2	1.43	44968880	4968	1028.57	9150	9390	8950	10480	7760	9120	9051.71	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	539	-19.60	3.75	12	0.09	-472.00	2466.00	9870	20240826	-6.28	6010	20240402	53.91	9870	-6.28	20240826	6010	53.91	20240402	9870	-6.28	20240826	6010	53.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20240930	140931	57	100.00	KONEX			N	N	N	N		N	8950	-170	5	-1.86	40225520	4451	921.53	9150	9390	8950	10480	7760	9120	9037.41	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	521	-18.96	3.63	12	0.08	-472.00	2466.00	9870	20240826	-9.32	6010	20240402	48.92	9870	-9.32	20240826	6010	48.92	20240402	9870	-9.32	20240826	6010	48.92	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20240930	130927	57	100.00	KONEX			N	N	N	N		N	9100	-20	5	-0.22	22251410	2450	507.25	9150	9390	9000	10480	7760	9120	9082.21	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	530	-19.28	3.69	12	0.04	-472.00	2466.00	9870	20240826	-7.80	6010	20240402	51.41	9870	-7.80	20240826	6010	51.41	20240402	9870	-7.80	20240826	6010	51.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20240930	120924	57	100.00	KONEX			N	N	N	N		N	9280	160	2	1.75	21341410	2350	486.54	9150	9390	9000	10480	7760	9120	9081.45	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	540	-19.66	3.76	12	0.04	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20240930	110922	57	100.00	KONEX			N	N	N	N		N	9280	160	2	1.75	21341410	2350	486.54	9150	9390	9000	10480	7760	9120	9081.45	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	540	-19.66	3.76	12	0.04	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20240930	100921	57	100.00	KONEX			N	N	N	N		N	9390	270	2	2.96	1482540	162	33.54	9150	9390	9150	10480	7760	9120	9151.48	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	547	-19.89	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20240930	090843	57	100.00	KONEX			N	N	N	N		N	9120	0	3	0.00	0	0	0.00	0	0	0	10480	7760	9120	0.00	0.00	0	0	9480	9300	9180	9000	8880	9240	8940	29	1360	500	6010	10	1	5823333	531	-19.32	3.70	12	0.00	-472.00	2466.00	9870	20240826	-7.60	6010	20240402	51.75	9870	-7.60	20240826	6010	51.75	20240402	9870	-7.60	20240826	6010	51.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20240927	160930	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	4396250	483	86.25	9360	9360	9060	10460	7740	9100	9101.97	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	531	-19.32	3.70	12	0.01	-472.00	2466.00	9870	20240826	-7.60	6010	20240402	51.75	9870	-7.60	20240826	6010	51.75	20240402	9870	-7.60	20240826	6010	51.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20240927	150930	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	4067930	447	79.82	9360	9360	9060	10460	7740	9100	9100.51	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	531	-19.32	3.70	12	0.01	-472.00	2466.00	9870	20240826	-7.60	6010	20240402	51.75	9870	-7.60	20240826	6010	51.75	20240402	9870	-7.60	20240826	6010	51.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20240927	140938	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	4067930	447	79.82	9360	9360	9060	10460	7740	9100	9100.51	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	531	-19.32	3.70	12	0.01	-472.00	2466.00	9870	20240826	-7.60	6010	20240402	51.75	9870	-7.60	20240826	6010	51.75	20240402	9870	-7.60	20240826	6010	51.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20240927	130931	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	4067930	447	79.82	9360	9360	9060	10460	7740	9100	9100.51	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	531	-19.32	3.70	12	0.01	-472.00	2466.00	9870	20240826	-7.60	6010	20240402	51.75	9870	-7.60	20240826	6010	51.75	20240402	9870	-7.60	20240826	6010	51.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20240927	120925	57	100.00	KONEX			N	N	N	N		N	9120	20	2	0.22	4067930	447	79.82	9360	9360	9060	10460	7740	9100	9100.51	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	531	-19.32	3.70	12	0.01	-472.00	2466.00	9870	20240826	-7.60	6010	20240402	51.75	9870	-7.60	20240826	6010	51.75	20240402	9870	-7.60	20240826	6010	51.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20240927	110929	57	100.00	KONEX			N	N	N	N		N	9190	90	2	0.99	1066110	116	20.71	9360	9360	9180	10460	7740	9100	9190.60	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	535	-19.47	3.73	12	0.00	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20240927	100926	57	100.00	KONEX			N	N	N	N		N	9250	150	2	1.65	37110	4	0.71	9360	9360	9250	10460	7740	9100	9277.50	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	539	-19.60	3.75	12	0.00	-472.00	2466.00	9870	20240826	-6.28	6010	20240402	53.91	9870	-6.28	20240826	6010	53.91	20240402	9870	-6.28	20240826	6010	53.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20240927	090929	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9373	9236	9143	9006	8913	9190	8960	29	1360	500	6000	10	1	5823333	530	-19.28	3.69	12	0.00	-472.00	2466.00	9870	20240826	-7.80	6010	20240402	51.41	9870	-7.80	20240826	6010	51.41	20240402	9870	-7.80	20240826	6010	51.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20240926	160911	57	100.00	KONEX			N	N	N	N		N	9100	-40	5	-0.44	5119820	560	6.89	9180	9280	9050	10510	7770	9140	9142.54	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	530	-19.28	3.69	12	0.01	-472.00	2466.00	9870	20240826	-7.80	6010	20240402	51.41	9870	-7.80	20240826	6010	51.41	20240402	9870	-7.80	20240826	6010	51.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20240926	150915	57	100.00	KONEX			N	N	N	N		N	9050	-90	5	-0.98	3299820	360	4.43	9180	9280	9050	10510	7770	9140	9166.17	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	527	-19.17	3.67	12	0.01	-472.00	2466.00	9870	20240826	-8.31	6010	20240402	50.58	9870	-8.31	20240826	6010	50.58	20240402	9870	-8.31	20240826	6010	50.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20240926	140922	57	100.00	KONEX			N	N	N	N		N	9170	30	2	0.33	2527570	275	3.38	9180	9280	9170	10510	7770	9140	9191.16	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	534	-19.43	3.72	12	0.00	-472.00	2466.00	9870	20240826	-7.09	6010	20240402	52.58	9870	-7.09	20240826	6010	52.58	20240402	9870	-7.09	20240826	6010	52.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20240926	130920	57	100.00	KONEX			N	N	N	N		N	9170	30	2	0.33	2527570	275	3.38	9180	9280	9170	10510	7770	9140	9191.16	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	534	-19.43	3.72	12	0.00	-472.00	2466.00	9870	20240826	-7.09	6010	20240402	52.58	9870	-7.09	20240826	6010	52.58	20240402	9870	-7.09	20240826	6010	52.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20240926	120923	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	2481720	270	3.32	9180	9280	9180	10510	7770	9140	9191.56	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	535	-19.47	3.73	12	0.00	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20240926	110922	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	2481720	270	3.32	9180	9280	9180	10510	7770	9140	9191.56	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	535	-19.47	3.73	12	0.00	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20240926	100924	57	100.00	KONEX			N	N	N	N		N	9190	50	2	0.55	2481720	270	3.32	9180	9280	9180	10510	7770	9140	9191.56	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	535	-19.47	3.73	12	0.00	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20240926	090920	57	100.00	KONEX			N	N	N	N		N	9180	40	2	0.44	91800	10	0.12	9180	9180	9180	10510	7770	9140	9180.00	0.00	0	0	9286	9212	9106	9032	8926	9160	8980	29	1370	500	6030	10	1	5823333	535	-19.45	3.72	12	0.00	-472.00	2466.00	9870	20240826	-6.99	6010	20240402	52.75	9870	-6.99	20240826	6010	52.75	20240402	9870	-6.99	20240826	6010	52.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20240925	160911	57	100.00	KONEX			N	N	N	N		N	9140	-250	5	-2.66	73838820	8132	128.94	9180	9180	9000	10790	7990	9390	9080.03	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	532	-19.36	3.71	12	0.14	-472.00	2466.00	9870	20240826	-7.40	6010	20240402	52.08	9870	-7.40	20240826	6010	52.08	20240402	9870	-7.40	20240826	6010	52.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20240925	150917	57	100.00	KONEX			N	N	N	N		N	9140	-250	5	-2.66	73838820	8132	128.94	9180	9180	9000	10790	7990	9390	9080.03	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	532	-19.36	3.71	12	0.14	-472.00	2466.00	9870	20240826	-7.40	6010	20240402	52.08	9870	-7.40	20240826	6010	52.08	20240402	9870	-7.40	20240826	6010	52.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20240925	140919	57	100.00	KONEX			N	N	N	N		N	9000	-390	5	-4.15	13062960	1432	22.70	9180	9180	9000	10790	7990	9390	9122.18	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	524	-19.07	3.65	12	0.02	-472.00	2466.00	9870	20240826	-8.81	6010	20240402	49.75	9870	-8.81	20240826	6010	49.75	20240402	9870	-8.81	20240826	6010	49.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20240925	130918	57	100.00	KONEX			N	N	N	N		N	9160	-230	5	-2.45	3959400	432	6.85	9180	9180	9150	10790	7990	9390	9165.28	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	533	-19.41	3.71	12	0.01	-472.00	2466.00	9870	20240826	-7.19	6010	20240402	52.41	9870	-7.19	20240826	6010	52.41	20240402	9870	-7.19	20240826	6010	52.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20240925	120919	57	100.00	KONEX			N	N	N	N		N	9160	-230	5	-2.45	3959400	432	6.85	9180	9180	9150	10790	7990	9390	9165.28	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	533	-19.41	3.71	12	0.01	-472.00	2466.00	9870	20240826	-7.19	6010	20240402	52.41	9870	-7.19	20240826	6010	52.41	20240402	9870	-7.19	20240826	6010	52.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20240925	110915	57	100.00	KONEX			N	N	N	N		N	9170	-220	5	-2.34	2017600	220	3.49	9180	9180	9170	10790	7990	9390	9170.91	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	534	-19.43	3.72	12	0.00	-472.00	2466.00	9870	20240826	-7.09	6010	20240402	52.58	9870	-7.09	20240826	6010	52.58	20240402	9870	-7.09	20240826	6010	52.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20240925	100911	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	547	-19.89	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20240925	090922	57	100.00	KONEX			N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	10790	7990	9390	0.00	0.00	0	0	9756	9572	9336	9152	8916	9455	9035	29	1400	500	6190	10	1	5823333	547	-19.89	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20240924	160911	57	100.00	KONEX			N	N	N	N		N	9390	120	2	1.29	58360420	6307	673.82	9520	9520	9100	10660	7880	9270	9253.28	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	547	-19.89	3.81	12	0.11	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20240924	150911	57	100.00	KONEX			N	N	N	N		N	9390	120	2	1.29	58360420	6307	673.82	9520	9520	9100	10660	7880	9270	9253.28	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	547	-19.89	3.81	12	0.11	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20240924	140901	57	100.00	KONEX			N	N	N	N		N	9390	120	2	1.29	58360420	6307	673.82	9520	9520	9100	10660	7880	9270	9253.28	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	547	-19.89	3.81	12	0.11	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20240924	130912	57	100.00	KONEX			N	N	N	N		N	9390	120	2	1.29	58360420	6307	673.82	9520	9520	9100	10660	7880	9270	9253.28	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	547	-19.89	3.81	12	0.11	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20240924	120904	57	100.00	KONEX			N	N	N	N		N	9390	120	2	1.29	58360420	6307	673.82	9520	9520	9100	10660	7880	9270	9253.28	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	547	-19.89	3.81	12	0.11	-472.00	2466.00	9870	20240826	-4.86	6010	20240402	56.24	9870	-4.86	20240826	6010	56.24	20240402	9870	-4.86	20240826	6010	56.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20240924	110912	57	100.00	KONEX			N	N	N	N		N	9460	190	2	2.05	12341570	1305	139.42	9520	9520	9400	10660	7880	9270	9457.14	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	551	-20.04	3.84	12	0.02	-472.00	2466.00	9870	20240826	-4.15	6010	20240402	57.40	9870	-4.15	20240826	6010	57.40	20240402	9870	-4.15	20240826	6010	57.40	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20240924	100911	57	100.00	KONEX			N	N	N	N		N	9460	190	2	2.05	12341570	1305	139.42	9520	9520	9400	10660	7880	9270	9457.14	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	551	-20.04	3.84	12	0.02	-472.00	2466.00	9870	20240826	-4.15	6010	20240402	57.40	9870	-4.15	20240826	6010	57.40	20240402	9870	-4.15	20240826	6010	57.40	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20240924	090913	57	100.00	KONEX			N	N	N	N		N	9520	250	2	2.70	9520	1	0.11	9520	9520	9520	10660	7880	9270	9520.00	0.00	0	0	9710	9490	9380	9160	9050	9435	9105	29	1390	500	6110	10	1	5823333	554	-20.17	3.86	12	0.00	-472.00	2466.00	9870	20240826	-3.55	6010	20240402	58.40	9870	-3.55	20240826	6010	58.40	20240402	9870	-3.55	20240826	6010	58.40	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20240923	160908	57	100.00	KONEX			N	N	N	N		N	9270	-100	5	-1.07	8737080	936	19.11	9600	9600	9270	10770	7970	9370	9334.49	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	540	-19.64	3.76	12	0.02	-472.00	2466.00	9870	20240826	-6.08	6010	20240402	54.24	9870	-6.08	20240826	6010	54.24	20240402	9870	-6.08	20240826	6010	54.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20240923	150910	57	100.00	KONEX			N	N	N	N		N	9270	-100	5	-1.07	8737080	936	19.11	9600	9600	9270	10770	7970	9370	9334.49	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	540	-19.64	3.76	12	0.02	-472.00	2466.00	9870	20240826	-6.08	6010	20240402	54.24	9870	-6.08	20240826	6010	54.24	20240402	9870	-6.08	20240826	6010	54.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20240923	140915	57	100.00	KONEX			N	N	N	N		N	9400	30	2	0.32	2240180	236	4.82	9600	9600	9400	10770	7970	9370	9492.29	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	547	-19.92	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20240923	130911	57	100.00	KONEX			N	N	N	N		N	9500	130	2	1.39	2052180	216	4.41	9600	9600	9500	10770	7970	9370	9500.83	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	553	-20.13	3.85	12	0.00	-472.00	2466.00	9870	20240826	-3.75	6010	20240402	58.07	9870	-3.75	20240826	6010	58.07	20240402	9870	-3.75	20240826	6010	58.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20240923	120911	57	100.00	KONEX			N	N	N	N		N	9500	130	2	1.39	57180	6	0.12	9600	9600	9500	10770	7970	9370	9530.00	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	553	-20.13	3.85	12	0.00	-472.00	2466.00	9870	20240826	-3.75	6010	20240402	58.07	9870	-3.75	20240826	6010	58.07	20240402	9870	-3.75	20240826	6010	58.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20240923	110912	57	100.00	KONEX			N	N	N	N		N	9500	130	2	1.39	57180	6	0.12	9600	9600	9500	10770	7970	9370	9530.00	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	553	-20.13	3.85	12	0.00	-472.00	2466.00	9870	20240826	-3.75	6010	20240402	58.07	9870	-3.75	20240826	6010	58.07	20240402	9870	-3.75	20240826	6010	58.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20240923	100909	57	100.00	KONEX			N	N	N	N		N	9520	150	2	1.60	28640	3	0.06	9600	9600	9520	10770	7970	9370	9546.67	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	554	-20.17	3.86	12	0.00	-472.00	2466.00	9870	20240826	-3.55	6010	20240402	58.40	9870	-3.55	20240826	6010	58.40	20240402	9870	-3.55	20240826	6010	58.40	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20240923	090910	57	100.00	KONEX			N	N	N	N		N	9600	230	2	2.45	9600	1	0.02	9600	9600	9600	10770	7970	9370	9600.00	0.00	0	0	9510	9440	9330	9260	9150	9475	9295	29	1400	500	6180	10	1	5823333	559	-20.34	3.89	12	0.00	-472.00	2466.00	9870	20240826	-2.74	6010	20240402	59.73	9870	-2.74	20240826	6010	59.73	20240402	9870	-2.74	20240826	6010	59.73	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20240913	160826	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	121677580	12896	231.36	9400	9800	9400	10810	7990	9400	9435.30	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	547	-19.92	3.81	12	0.22	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20240913	150833	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	121583580	12886	231.18	9400	9800	9400	10810	7990	9400	9435.32	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	547	-19.92	3.81	12	0.22	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20240913	140836	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	35592380	3738	67.06	9400	9800	9400	10810	7990	9400	9521.77	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	547	-19.92	3.81	12	0.06	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20240913	130831	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	29952380	3138	56.30	9400	9800	9400	10810	7990	9400	9545.05	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	547	-19.92	3.81	12	0.05	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20240913	120831	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	29057880	3043	54.59	9400	9800	9400	10810	7990	9400	9549.09	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	553	-20.13	3.85	12	0.05	-472.00	2466.00	9870	20240826	-3.75	6010	20240402	58.07	9870	-3.75	20240826	6010	58.07	20240402	9870	-3.75	20240826	6010	58.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20240913	110831	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	5680380	598	10.73	9400	9800	9400	10810	7990	9400	9498.96	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	553	-20.13	3.85	12	0.01	-472.00	2466.00	9870	20240826	-3.75	6010	20240402	58.07	9870	-3.75	20240826	6010	58.07	20240402	9870	-3.75	20240826	6010	58.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20240913	100835	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	578300	61	1.09	9400	9800	9400	10810	7990	9400	9480.33	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	553	-20.13	3.85	12	0.00	-472.00	2466.00	9870	20240826	-3.75	6010	20240402	58.07	9870	-3.75	20240826	6010	58.07	20240402	9870	-3.75	20240826	6010	58.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20240913	090838	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9460	9430	9370	9340	9280	9445	9355	29	1410	500	6200	10	1	5823333	547	-19.92	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20240912	160818	57	100.00	KONEX			N	N	N	N		N	9400	40	2	0.43	51910280	5574	131.56	9360	9400	9310	10760	7960	9360	9312.93	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	547	-19.92	3.81	12	0.10	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20240912	150831	57	100.00	KONEX			N	N	N	N		N	9310	-50	5	-0.53	51891480	5572	131.51	9360	9360	9310	10760	7960	9360	9312.90	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	542	-19.72	3.78	12	0.10	-472.00	2466.00	9870	20240826	-5.67	6010	20240402	54.91	9870	-5.67	20240826	6010	54.91	20240402	9870	-5.67	20240826	6010	54.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20240912	140834	57	100.00	KONEX			N	N	N	N		N	9310	-50	5	-0.53	3479470	372	8.78	9360	9360	9310	10760	7960	9360	9353.41	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	542	-19.72	3.78	12	0.01	-472.00	2466.00	9870	20240826	-5.67	6010	20240402	54.91	9870	-5.67	20240826	6010	54.91	20240402	9870	-5.67	20240826	6010	54.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20240912	130827	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	3023280	323	7.62	9360	9360	9360	10760	7960	9360	9360.00	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.01	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20240912	120826	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	992160	106	2.50	9360	9360	9360	10760	7960	9360	9360.00	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.00	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20240912	110825	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	9360	1	0.02	9360	9360	9360	10760	7960	9360	9360.00	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.00	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20240912	100827	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	10760	7960	9360	0.00	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.00	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20240912	090827	57	100.00	KONEX			N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	10760	7960	9360	0.00	0.00	0	0	9633	9496	9343	9206	9053	9565	9275	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.00	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20240911	160808	57	100.00	KONEX			N	N	N	N		N	9360	10	2	0.11	39625850	4237	25.00	9330	9480	9190	10750	7950	9350	9352.34	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.07	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20240911	150815	57	100.00	KONEX			N	N	N	N		N	9360	10	2	0.11	36546410	3908	23.05	9330	9480	9190	10750	7950	9350	9351.69	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	545	-19.83	3.80	12	0.07	-472.00	2466.00	9870	20240826	-5.17	6010	20240402	55.74	9870	-5.17	20240826	6010	55.74	20240402	9870	-5.17	20240826	6010	55.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20240911	140817	57	100.00	KONEX			N	N	N	N		N	9410	60	2	0.64	31988090	3421	20.18	9330	9480	9190	10750	7950	9350	9350.51	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	548	-19.94	3.82	12	0.06	-472.00	2466.00	9870	20240826	-4.66	6010	20240402	56.57	9870	-4.66	20240826	6010	56.57	20240402	9870	-4.66	20240826	6010	56.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20240911	130813	57	100.00	KONEX			N	N	N	N		N	9410	60	2	0.64	26907930	2881	17.00	9330	9480	9190	10750	7950	9350	9339.79	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	548	-19.94	3.82	12	0.05	-472.00	2466.00	9870	20240826	-4.66	6010	20240402	56.57	9870	-4.66	20240826	6010	56.57	20240402	9870	-4.66	20240826	6010	56.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20240911	120818	57	100.00	KONEX			N	N	N	N		N	9410	60	2	0.64	26907930	2881	17.00	9330	9480	9190	10750	7950	9350	9339.79	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	548	-19.94	3.82	12	0.05	-472.00	2466.00	9870	20240826	-4.66	6010	20240402	56.57	9870	-4.66	20240826	6010	56.57	20240402	9870	-4.66	20240826	6010	56.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20240911	110807	57	100.00	KONEX			N	N	N	N		N	9420	70	2	0.75	25497170	2731	16.11	9330	9480	9190	10750	7950	9350	9336.20	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	549	-19.96	3.82	12	0.05	-472.00	2466.00	9870	20240826	-4.56	6010	20240402	56.74	9870	-4.56	20240826	6010	56.74	20240402	9870	-4.56	20240826	6010	56.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20240911	100804	57	100.00	KONEX			N	N	N	N		N	9430	80	2	0.86	25450070	2726	16.08	9330	9480	9190	10750	7950	9350	9336.05	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	549	-19.98	3.82	12	0.05	-472.00	2466.00	9870	20240826	-4.46	6010	20240402	56.91	9870	-4.46	20240826	6010	56.91	20240402	9870	-4.46	20240826	6010	56.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20240911	090820	57	100.00	KONEX			N	N	N	N		N	9190	-160	5	-1.71	21577640	2313	13.65	9330	9330	9190	10750	7950	9350	9328.85	0.00	0	0	9516	9432	9316	9232	9116	9375	9175	29	1400	500	6170	10	1	5823333	535	-19.47	3.73	12	0.04	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20240910	160809	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	157422970	16951	249.54	9400	9400	9200	10750	7950	9350	9286.94	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	544	-19.81	3.79	12	0.29	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20240910	150817	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	157422970	16951	249.54	9400	9400	9200	10750	7950	9350	9286.94	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	544	-19.81	3.79	12	0.29	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20240910	140811	57	100.00	KONEX			N	N	N	N		N	9310	-40	5	-0.43	64964730	6934	102.08	9400	9400	9300	10750	7950	9350	9369.01	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	542	-19.72	3.78	12	0.12	-472.00	2466.00	9870	20240826	-5.67	6010	20240402	54.91	9870	-5.67	20240826	6010	54.91	20240402	9870	-5.67	20240826	6010	54.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20240910	130809	57	100.00	KONEX			N	N	N	N		N	9380	30	2	0.32	64591730	6894	101.49	9400	9400	9300	10750	7950	9350	9369.27	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	546	-19.87	3.80	12	0.12	-472.00	2466.00	9870	20240826	-4.96	6010	20240402	56.07	9870	-4.96	20240826	6010	56.07	20240402	9870	-4.96	20240826	6010	56.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20240910	120809	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	54627250	5830	85.82	9400	9400	9300	10750	7950	9350	9370.03	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	544	-19.81	3.79	12	0.10	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20240910	110809	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	54533750	5820	85.68	9400	9400	9300	10750	7950	9350	9370.06	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	544	-19.81	3.79	12	0.10	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20240910	100812	57	100.00	KONEX			N	N	N	N		N	9350	0	3	0.00	36598600	3894	57.32	9400	9400	9350	10750	7950	9350	9398.72	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	544	-19.81	3.79	12	0.07	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20240910	090809	57	100.00	KONEX			N	N	N	N		N	9400	50	2	0.53	28200	3	0.04	9400	9400	9400	10750	7950	9350	9400.00	0.00	0	0	9483	9416	9283	9216	9083	9450	9250	29	1400	500	6170	10	1	5823333	547	-19.92	3.81	12	0.00	-472.00	2466.00	9870	20240826	-4.76	6010	20240402	56.41	9870	-4.76	20240826	6010	56.41	20240402	9870	-4.76	20240826	6010	56.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20240909	160754	57	100.00	KONEX			N	N	N	N		N	9350	70	2	0.75	63259600	6793	181.34	9280	9350	9150	10670	7890	9280	9312.47	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	544	-19.81	3.79	12	0.12	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20240909	150802	57	100.00	KONEX			N	N	N	N		N	9350	70	2	0.75	58023600	6233	166.39	9280	9350	9150	10670	7890	9280	9309.10	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	544	-19.81	3.79	12	0.11	-472.00	2466.00	9870	20240826	-5.27	6010	20240402	55.57	9870	-5.27	20240826	6010	55.57	20240402	9870	-5.27	20240826	6010	55.57	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20240909	140805	57	100.00	KONEX			N	N	N	N		N	9340	60	2	0.65	40077830	4312	115.11	9280	9350	9150	10670	7890	9280	9294.49	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	544	-19.79	3.79	12	0.07	-472.00	2466.00	9870	20240826	-5.37	6010	20240402	55.41	9870	-5.37	20240826	6010	55.41	20240402	9870	-5.37	20240826	6010	55.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20240909	130758	57	100.00	KONEX			N	N	N	N		N	9340	60	2	0.65	27955830	3012	80.41	9280	9350	9150	10670	7890	9280	9281.48	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	544	-19.79	3.79	12	0.05	-472.00	2466.00	9870	20240826	-5.37	6010	20240402	55.41	9870	-5.37	20240826	6010	55.41	20240402	9870	-5.37	20240826	6010	55.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20240909	120756	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	20978430	2262	60.38	9280	9350	9150	10670	7890	9280	9274.28	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	540	-19.66	3.76	12	0.04	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20240909	110757	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	20978430	2262	60.38	9280	9350	9150	10670	7890	9280	9274.28	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	540	-19.66	3.76	12	0.04	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20240909	100802	57	100.00	KONEX			N	N	N	N		N	9150	-130	5	-1.40	348160	38	1.01	9280	9280	9150	10670	7890	9280	9162.11	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	533	-19.39	3.71	12	0.00	-472.00	2466.00	9870	20240826	-7.29	6010	20240402	52.25	9870	-7.29	20240826	6010	52.25	20240402	9870	-7.29	20240826	6010	52.25	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20240909	090756	57	100.00	KONEX			N	N	N	N		N	9280	0	3	0.00	9280	1	0.03	9280	9280	9280	10670	7890	9280	9280.00	0.00	0	0	9400	9340	9270	9210	9140	9305	9175	29	1390	500	6120	10	1	5823333	540	-19.66	3.76	12	0.00	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20240906	160745	57	100.00	KONEX			N	N	N	N		N	9280	80	2	0.87	34555320	3746	121.07	9330	9330	9200	10580	7820	9200	9224.59	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	540	-19.66	3.76	12	0.06	-472.00	2466.00	9870	20240826	-5.98	6010	20240402	54.41	9870	-5.98	20240826	6010	54.41	20240402	9870	-5.98	20240826	6010	54.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20240906	150757	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	33348920	3616	116.87	9330	9330	9200	10580	7820	9200	9222.60	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	536	-19.49	3.73	12	0.06	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20240906	140807	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	32428920	3516	113.64	9330	9330	9200	10580	7820	9200	9223.24	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	536	-19.49	3.73	12	0.06	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20240906	130758	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	32428920	3516	113.64	9330	9330	9200	10580	7820	9200	9223.24	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	536	-19.49	3.73	12	0.06	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20240906	120758	57	100.00	KONEX			N	N	N	N		N	9210	10	2	0.11	11175100	1206	38.98	9330	9330	9210	10580	7820	9200	9266.25	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	536	-19.51	3.73	12	0.02	-472.00	2466.00	9870	20240826	-6.69	6010	20240402	53.24	9870	-6.69	20240826	6010	53.24	20240402	9870	-6.69	20240826	6010	53.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20240906	110801	57	100.00	KONEX			N	N	N	N		N	9210	10	2	0.11	9333100	1006	32.51	9330	9330	9210	10580	7820	9200	9277.44	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	536	-19.51	3.73	12	0.02	-472.00	2466.00	9870	20240826	-6.69	6010	20240402	53.24	9870	-6.69	20240826	6010	53.24	20240402	9870	-6.69	20240826	6010	53.24	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20240906	100756	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	9241000	996	32.19	9330	9330	9220	10580	7820	9200	9278.11	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	542	-19.70	3.77	12	0.02	-472.00	2466.00	9870	20240826	-5.78	6010	20240402	54.74	9870	-5.78	20240826	6010	54.74	20240402	9870	-5.78	20240826	6010	54.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20240906	090758	57	100.00	KONEX			N	N	N	N		N	9320	120	2	1.30	5927800	640	20.69	9330	9330	9220	10580	7820	9200	9262.19	0.00	0	0	9320	9260	9230	9170	9140	9245	9155	29	1380	500	6070	10	1	5823333	543	-19.75	3.78	12	0.01	-472.00	2466.00	9870	20240826	-5.57	6010	20240402	55.07	9870	-5.57	20240826	6010	55.07	20240402	9870	-5.57	20240826	6010	55.07	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20240905	160745	57	100.00	KONEX			N	N	N	N		N	9200	-90	5	-0.97	28608330	3094	22.94	9290	9290	9200	10680	7900	9290	9246.39	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	536	-19.49	3.73	12	0.05	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20240905	150758	57	100.00	KONEX			N	N	N	N		N	9200	-90	5	-0.97	28608330	3094	22.94	9290	9290	9200	10680	7900	9290	9246.39	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	536	-19.49	3.73	12	0.05	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20240905	140754	57	100.00	KONEX			N	N	N	N		N	9200	-90	5	-0.97	28608330	3094	22.94	9290	9290	9200	10680	7900	9290	9246.39	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	536	-19.49	3.73	12	0.05	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20240905	130755	57	100.00	KONEX			N	N	N	N		N	9200	-90	5	-0.97	27872330	3014	22.35	9290	9290	9200	10680	7900	9290	9247.62	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	536	-19.49	3.73	12	0.05	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20240905	120754	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	13786360	1484	11.00	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.03	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20240905	110750	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	12857360	1384	10.26	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.02	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20240905	100750	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	10999360	1184	8.78	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.02	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20240905	090757	57	100.00	KONEX			N	N	N	N		N	9290	0	3	0.00	9290000	1000	7.42	9290	9290	9290	10680	7900	9290	9290.00	0.00	0	0	9516	9402	9276	9162	9036	9460	9220	29	1390	500	6130	10	1	5823333	541	-19.68	3.77	12	0.02	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
106	20240904	160738	57	100.00	KONEX			N	N	N	N		N	9290	30	2	0.32	124257820	13485	360.75	9250	9390	9150	10640	7880	9260	9214.52	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	541	-19.68	3.77	12	0.23	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
107	20240904	150743	57	100.00	KONEX			N	N	N	N		N	9220	-40	5	-0.43	123510130	13404	358.59	9250	9390	9150	10640	7880	9260	9214.42	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	537	-19.53	3.74	12	0.23	-472.00	2466.00	9870	20240826	-6.59	6010	20240402	53.41	9870	-6.59	20240826	6010	53.41	20240402	9870	-6.59	20240826	6010	53.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
108	20240904	140747	57	100.00	KONEX			N	N	N	N		N	9240	-20	5	-0.22	68179930	7404	198.07	9250	9390	9150	10640	7880	9260	9208.53	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	538	-19.58	3.75	12	0.13	-472.00	2466.00	9870	20240826	-6.38	6010	20240402	53.74	9870	-6.38	20240826	6010	53.74	20240402	9870	-6.38	20240826	6010	53.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
109	20240904	130745	57	100.00	KONEX			N	N	N	N		N	9250	-10	5	-0.11	67255930	7304	195.40	9250	9390	9150	10640	7880	9260	9208.10	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	539	-19.60	3.75	12	0.13	-472.00	2466.00	9870	20240826	-6.28	6010	20240402	53.91	9870	-6.28	20240826	6010	53.91	20240402	9870	-6.28	20240826	6010	53.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
110	20240904	120743	57	100.00	KONEX			N	N	N	N		N	9230	-30	5	-0.32	60594930	6584	176.14	9250	9390	9150	10640	7880	9260	9203.36	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	537	-19.56	3.74	12	0.11	-472.00	2466.00	9870	20240826	-6.48	6010	20240402	53.58	9870	-6.48	20240826	6010	53.58	20240402	9870	-6.48	20240826	6010	53.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
111	20240904	110740	57	100.00	KONEX			N	N	N	N		N	9220	-40	5	-0.43	55729760	6062	162.17	9250	9390	9150	10640	7880	9260	9193.30	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	537	-19.53	3.74	12	0.10	-472.00	2466.00	9870	20240826	-6.59	6010	20240402	53.41	9870	-6.59	20240826	6010	53.41	20240402	9870	-6.59	20240826	6010	53.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
112	20240904	100742	57	100.00	KONEX			N	N	N	N		N	9180	-80	5	-0.86	45993290	5006	133.92	9250	9390	9150	10640	7880	9260	9187.63	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	535	-19.45	3.72	12	0.09	-472.00	2466.00	9870	20240826	-6.99	6010	20240402	52.75	9870	-6.99	20240826	6010	52.75	20240402	9870	-6.99	20240826	6010	52.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
113	20240904	090746	57	100.00	KONEX			N	N	N	N		N	9260	0	3	0.00	0	0	0.00	0	0	0	10640	7880	9260	0.00	0.00	0	0	9360	9310	9240	9190	9120	9275	9155	29	1380	500	6110	10	1	5823333	539	-19.62	3.76	12	0.00	-472.00	2466.00	9870	20240826	-6.18	6010	20240402	54.08	9870	-6.18	20240826	6010	54.08	20240402	9870	-6.18	20240826	6010	54.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20240903	160732	57	100.00	KONEX			N	N	N	N		N	9260	20	2	0.22	34467150	3738	23.58	9290	9290	9170	10620	7860	9240	9220.75	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	539	-19.62	3.76	12	0.06	-472.00	2466.00	9870	20240826	-6.18	6010	20240402	54.08	9870	-6.18	20240826	6010	54.08	20240402	9870	-6.18	20240826	6010	54.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20240903	150738	57	100.00	KONEX			N	N	N	N		N	9260	20	2	0.22	34106010	3699	23.33	9290	9290	9170	10620	7860	9240	9220.33	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	539	-19.62	3.76	12	0.06	-472.00	2466.00	9870	20240826	-6.18	6010	20240402	54.08	9870	-6.18	20240826	6010	54.08	20240402	9870	-6.18	20240826	6010	54.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20240903	140740	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	19491800	2119	13.36	9290	9290	9170	10620	7860	9240	9198.58	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	538	-19.58	3.75	12	0.04	-472.00	2466.00	9870	20240826	-6.38	6010	20240402	53.74	9870	-6.38	20240826	6010	53.74	20240402	9870	-6.38	20240826	6010	53.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20240903	130740	57	100.00	KONEX			N	N	N	N		N	9240	0	3	0.00	15389240	1675	10.56	9290	9290	9170	10620	7860	9240	9187.61	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	538	-19.58	3.75	12	0.03	-472.00	2466.00	9870	20240826	-6.38	6010	20240402	53.74	9870	-6.38	20240826	6010	53.74	20240402	9870	-6.38	20240826	6010	53.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20240903	120729	57	100.00	KONEX			N	N	N	N		N	9200	-40	5	-0.43	13541240	1475	9.30	9290	9290	9170	10620	7860	9240	9180.50	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	536	-19.49	3.73	12	0.03	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20240903	110728	57	100.00	KONEX			N	N	N	N		N	9200	-40	5	-0.43	13541240	1475	9.30	9290	9290	9170	10620	7860	9240	9180.50	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	536	-19.49	3.73	12	0.03	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20240903	100730	57	100.00	KONEX			N	N	N	N		N	9170	-70	5	-0.76	12685940	1382	8.72	9290	9290	9170	10620	7860	9240	9179.41	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	534	-19.43	3.72	12	0.02	-472.00	2466.00	9870	20240826	-7.09	6010	20240402	52.58	9870	-7.09	20240826	6010	52.58	20240402	9870	-7.09	20240826	6010	52.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20240903	090731	57	100.00	KONEX			N	N	N	N		N	9290	50	2	0.54	622430	67	0.42	9290	9290	9290	10620	7860	9240	9290.00	0.00	0	0	9500	9370	9260	9130	9020	9435	9195	29	1380	500	6090	10	1	5823333	541	-19.68	3.77	12	0.00	-472.00	2466.00	9870	20240826	-5.88	6010	20240402	54.58	9870	-5.88	20240826	6010	54.58	20240402	9870	-5.88	20240826	6010	54.58	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20240902	160723	57	100.00	KONEX			N	N	N	N		N	9240	40	2	0.43	145388200	15855	217.52	9200	9390	9150	10580	7820	9200	9169.86	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	538	-19.58	3.75	12	0.27	-472.00	2466.00	9870	20240826	-6.38	6010	20240402	53.74	9870	-6.38	20240826	6010	53.74	20240402	9870	-6.38	20240826	6010	53.74	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20240902	150736	57	100.00	KONEX			N	N	N	N		N	9220	20	2	0.22	145360500	15852	217.48	9200	9390	9150	10580	7820	9200	9169.85	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	537	-19.53	3.74	12	0.27	-472.00	2466.00	9870	20240826	-6.59	6010	20240402	53.41	9870	-6.59	20240826	6010	53.41	20240402	9870	-6.59	20240826	6010	53.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20240902	140733	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	140476480	15321	210.19	9200	9390	9150	10580	7820	9200	9168.88	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	535	-19.47	3.73	12	0.26	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20240902	130729	57	100.00	KONEX			N	N	N	N		N	9160	-40	5	-0.43	138414140	15096	207.11	9200	9390	9150	10580	7820	9200	9168.93	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	533	-19.41	3.71	12	0.26	-472.00	2466.00	9870	20240826	-7.19	6010	20240402	52.41	9870	-7.19	20240826	6010	52.41	20240402	9870	-7.19	20240826	6010	52.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20240902	120733	57	100.00	KONEX			N	N	N	N		N	9160	-40	5	-0.43	138414140	15096	207.11	9200	9390	9150	10580	7820	9200	9168.93	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	533	-19.41	3.71	12	0.26	-472.00	2466.00	9870	20240826	-7.19	6010	20240402	52.41	9870	-7.19	20240826	6010	52.41	20240402	9870	-7.19	20240826	6010	52.41	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20240902	110726	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	128322940	13995	192.00	9200	9390	9150	10580	7820	9200	9169.20	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	535	-19.47	3.73	12	0.24	-472.00	2466.00	9870	20240826	-6.89	6010	20240402	52.91	9870	-6.89	20240826	6010	52.91	20240402	9870	-6.89	20240826	6010	52.91	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20240902	100724	57	100.00	KONEX			N	N	N	N		N	9180	-20	5	-0.22	110355490	12040	165.18	9200	9390	9150	10580	7820	9200	9165.74	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	535	-19.45	3.72	12	0.21	-472.00	2466.00	9870	20240826	-6.99	6010	20240402	52.75	9870	-6.99	20240826	6010	52.75	20240402	9870	-6.99	20240826	6010	52.75	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20240902	090720	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	4701200	511	7.01	9200	9200	9200	10580	7820	9200	9200.00	0.00	0	0	9726	9462	9136	8872	8546	9300	8710	29	1380	500	6070	10	1	5823333	536	-19.49	3.73	12	0.01	-472.00	2466.00	9870	20240826	-6.79	6010	20240402	53.08	9870	-6.79	20240826	6010	53.08	20240402	9870	-6.79	20240826	6010	53.08	20240402	0.00	N	176590	500	29 억		0	N	N	0	N	00	N