KissMeData/260870/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	161053	57	100.00	KONEX			N	N	N	N		N	21700	-600	5	-2.69	79991450	3647	422.60	22500	22500	21500	25600	19000	22300	21933.49	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1332	-2.44	2.24	12	0.06	-8892.00	9667.00	42550	20230919	-49.00	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	39250	-44.71	20231004	18400	17.93	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
3	20240930	151108	57	100.00	KONEX			N	N	N	N		N	21800	-500	5	-2.24	79665950	3632	420.86	22500	22500	21500	25600	19000	22300	21934.46	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1338	-2.45	2.26	12	0.06	-8892.00	9667.00	42550	20230919	-48.77	18400	20240417	18.48	31950	-31.77	20240104	18400	18.48	20240417	39250	-44.46	20231004	18400	18.48	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
4	20240930	141108	57	100.00	KONEX			N	N	N	N		N	22000	-300	5	-1.35	62005350	2817	326.42	22500	22500	21750	25600	19000	22300	22011.13	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1350	-2.47	2.28	12	0.05	-8892.00	9667.00	42550	20230919	-48.30	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	39250	-43.95	20231004	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
5	20240930	131101	57	100.00	KONEX			N	N	N	N		N	22000	-300	5	-1.35	54620000	2481	287.49	22500	22500	21750	25600	19000	22300	22015.32	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1350	-2.47	2.28	12	0.04	-8892.00	9667.00	42550	20230919	-48.30	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	39250	-43.95	20231004	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
6	20240930	121058	57	100.00	KONEX			N	N	N	N		N	22050	-250	5	-1.12	47868150	2173	251.80	22500	22500	22000	25600	19000	22300	22028.60	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1353	-2.48	2.28	12	0.04	-8892.00	9667.00	42550	20230919	-48.18	18400	20240417	19.84	31950	-30.99	20240104	18400	19.84	20240417	39250	-43.82	20231004	18400	19.84	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
7	20240930	111056	57	100.00	KONEX			N	N	N	N		N	22200	-100	5	-0.45	38907100	1766	204.63	22500	22500	22000	25600	19000	22300	22031.20	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1363	-2.50	2.30	12	0.03	-8892.00	9667.00	42550	20230919	-47.83	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	39250	-43.44	20231004	18400	20.65	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
8	20240930	101054	57	100.00	KONEX			N	N	N	N		N	22000	-300	5	-1.35	7137300	323	37.43	22500	22500	22000	25600	19000	22300	22096.90	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1350	-2.47	2.28	12	0.01	-8892.00	9667.00	42550	20230919	-48.30	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	39250	-43.95	20231004	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
9	20240930	091009	57	100.00	KONEX			N	N	N	N		N	22500	200	2	0.90	180000	8	0.93	22500	22500	22500	25600	19000	22300	22500.00	0.00	0	0	22666	22482	22316	22132	21966	22400	22050	31	3300	500	15610	50	1	6137510	1381	-2.53	2.33	12	0.00	-8892.00	9667.00	42550	20230919	-47.12	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	39250	-42.68	20231004	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
10	20240927	161103	57	100.00	KONEX			N	N	N	N		N	22300	50	2	0.22	19264550	863	42.74	22500	22500	22150	25550	18950	22250	22322.77	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1369	-2.51	2.31	12	0.01	-8892.00	9667.00	42550	20230919	-47.59	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	39250	-43.18	20230927	18400	21.20	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
11	20240927	151106	57	100.00	KONEX			N	N	N	N		N	22300	50	2	0.22	16883800	756	37.44	22500	22500	22150	25550	18950	22250	22333.07	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1369	-2.51	2.31	12	0.01	-8892.00	9667.00	42550	20230919	-47.59	18400	20240417	21.20	31950	-30.20	20240104	18400	21.20	20240417	39250	-43.18	20230927	18400	21.20	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
12	20240927	141114	57	100.00	KONEX			N	N	N	N		N	22350	100	2	0.45	8563000	382	18.92	22500	22500	22150	25550	18950	22250	22416.23	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1372	-2.51	2.31	12	0.01	-8892.00	9667.00	42550	20230919	-47.47	18400	20240417	21.47	31950	-30.05	20240104	18400	21.47	20240417	39250	-43.06	20230927	18400	21.47	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
13	20240927	131102	57	100.00	KONEX			N	N	N	N		N	22350	100	2	0.45	6730750	300	14.86	22500	22500	22150	25550	18950	22250	22435.83	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1372	-2.51	2.31	12	0.00	-8892.00	9667.00	42550	20230919	-47.47	18400	20240417	21.47	31950	-30.05	20240104	18400	21.47	20240417	39250	-43.06	20230927	18400	21.47	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
14	20240927	121059	57	100.00	KONEX			N	N	N	N		N	22450	200	2	0.90	6306100	281	13.92	22500	22500	22150	25550	18950	22250	22441.64	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1378	-2.52	2.32	12	0.00	-8892.00	9667.00	42550	20230919	-47.24	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	39250	-42.80	20230927	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
15	20240927	111103	57	100.00	KONEX			N	N	N	N		N	22450	200	2	0.90	6283650	280	13.87	22500	22500	22150	25550	18950	22250	22441.61	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1378	-2.52	2.32	12	0.00	-8892.00	9667.00	42550	20230919	-47.24	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	39250	-42.80	20230927	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
16	20240927	101101	57	100.00	KONEX			N	N	N	N		N	22450	200	2	0.90	5947900	265	13.13	22500	22500	22150	25550	18950	22250	22444.91	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1378	-2.52	2.32	12	0.00	-8892.00	9667.00	42550	20230919	-47.24	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	39250	-42.80	20230927	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
17	20240927	091104	57	100.00	KONEX			N	N	N	N		N	22500	250	2	1.12	247500	11	0.54	22500	22500	22500	25550	18950	22250	22500.00	0.00	0	0	23183	22716	22233	21766	21283	22475	21525	31	3300	500	15570	50	1	6137510	1381	-2.53	2.33	12	0.00	-8892.00	9667.00	42550	20230919	-47.12	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	39250	-42.68	20230927	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
18	20240926	161043	57	100.00	KONEX			N	N	N	N		N	22250	100	2	0.45	45207050	2019	56.75	22300	22700	21750	25450	18850	22150	22390.81	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1366	-2.50	2.30	12	0.03	-8892.00	9667.00	42550	20230919	-47.71	18400	20240417	20.92	31950	-30.36	20240104	18400	20.92	20240417	39300	-43.38	20230926	18400	20.92	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
19	20240926	151049	57	100.00	KONEX			N	N	N	N		N	22200	50	2	0.23	44762400	1999	56.18	22300	22700	21750	25450	18850	22150	22392.40	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1363	-2.50	2.30	12	0.03	-8892.00	9667.00	42550	20230919	-47.83	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	39300	-43.51	20230926	18400	20.65	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
20	20240926	141056	57	100.00	KONEX			N	N	N	N		N	22450	300	2	1.35	30017100	1338	37.61	22300	22700	21750	25450	18850	22150	22434.30	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1378	-2.52	2.32	12	0.02	-8892.00	9667.00	42550	20230919	-47.24	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	39300	-42.88	20230926	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
21	20240926	131054	57	100.00	KONEX			N	N	N	N		N	22500	350	2	1.58	24233800	1078	30.30	22300	22700	21750	25450	18850	22150	22480.33	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1381	-2.53	2.33	12	0.02	-8892.00	9667.00	42550	20230919	-47.12	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	39300	-42.75	20230926	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
22	20240926	121056	57	100.00	KONEX			N	N	N	N		N	22400	250	2	1.13	17845800	794	22.32	22300	22700	21750	25450	18850	22150	22475.82	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1375	-2.52	2.32	12	0.01	-8892.00	9667.00	42550	20230919	-47.36	18400	20240417	21.74	31950	-29.89	20240104	18400	21.74	20240417	39300	-43.00	20230926	18400	21.74	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
23	20240926	111054	57	100.00	KONEX			N	N	N	N		N	22500	350	2	1.58	16863700	750	21.08	22300	22700	21750	25450	18850	22150	22484.93	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1381	-2.53	2.33	12	0.01	-8892.00	9667.00	42550	20230919	-47.12	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	39300	-42.75	20230926	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
24	20240926	101058	57	100.00	KONEX			N	N	N	N		N	22600	450	2	2.03	7616650	340	9.56	22300	22700	21750	25450	18850	22150	22401.91	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1387	-2.54	2.34	12	0.01	-8892.00	9667.00	42550	20230919	-46.89	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	39300	-42.49	20230926	18400	22.83	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
25	20240926	091054	57	100.00	KONEX			N	N	N	N		N	22450	300	2	1.35	223150	10	0.28	22300	22450	22300	25450	18850	22150	22315.00	0.00	0	0	22583	22366	22033	21816	21483	22475	21925	31	3300	500	15500	50	1	6137510	1378	-2.52	2.32	12	0.00	-8892.00	9667.00	42550	20230919	-47.24	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	39300	-42.88	20230926	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
26	20240925	161040	57	100.00	KONEX			N	N	N	N		N	22150	400	2	1.84	78246100	3558	230.89	21900	22250	21700	25000	18500	21750	21991.60	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1359	-2.49	2.29	12	0.06	-8892.00	9667.00	42550	20230919	-47.94	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	40850	-45.78	20230925	18400	20.38	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
27	20240925	151050	57	100.00	KONEX			N	N	N	N		N	21950	200	2	0.92	74480600	3388	219.86	21900	22250	21700	25000	18500	21750	21983.65	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1347	-2.47	2.27	12	0.06	-8892.00	9667.00	42550	20230919	-48.41	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	40850	-46.27	20230925	18400	19.29	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
28	20240925	141052	57	100.00	KONEX			N	N	N	N		N	22150	400	2	1.84	58668900	2664	172.87	21900	22250	21700	25000	18500	21750	22022.86	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1359	-2.49	2.29	12	0.04	-8892.00	9667.00	42550	20230919	-47.94	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	40850	-45.78	20230925	18400	20.38	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
29	20240925	131045	57	100.00	KONEX			N	N	N	N		N	22200	450	2	2.07	57209450	2598	168.59	21900	22250	21700	25000	18500	21750	22020.57	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1363	-2.50	2.30	12	0.04	-8892.00	9667.00	42550	20230919	-47.83	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	40850	-45.65	20230925	18400	20.65	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
30	20240925	121051	57	100.00	KONEX			N	N	N	N		N	22050	300	2	1.38	26517650	1209	78.46	21900	22150	21700	25000	18500	21750	21933.54	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1353	-2.48	2.28	12	0.02	-8892.00	9667.00	42550	20230919	-48.18	18400	20240417	19.84	31950	-30.99	20240104	18400	19.84	20240417	40850	-46.02	20230925	18400	19.84	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
31	20240925	111047	57	100.00	KONEX			N	N	N	N		N	22100	350	2	1.61	20396500	931	60.42	21900	22150	21700	25000	18500	21750	21908.16	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1356	-2.49	2.29	12	0.02	-8892.00	9667.00	42550	20230919	-48.06	18400	20240417	20.11	31950	-30.83	20240104	18400	20.11	20240417	40850	-45.90	20230925	18400	20.11	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
32	20240925	101044	57	100.00	KONEX			N	N	N	N		N	21950	200	2	0.92	9041000	415	26.93	21900	22000	21700	25000	18500	21750	21785.54	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1347	-2.47	2.27	12	0.01	-8892.00	9667.00	42550	20230919	-48.41	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	40850	-46.27	20230925	18400	19.29	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
33	20240925	091056	57	100.00	KONEX			N	N	N	N		N	21850	100	2	0.46	393150	18	1.17	21900	21900	21750	25000	18500	21750	21841.67	0.00	0	0	22183	21966	21733	21516	21283	21850	21400	31	3250	500	15220	50	1	6137510	1341	-2.46	2.26	12	0.00	-8892.00	9667.00	42550	20230919	-48.65	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	40850	-46.51	20230925	18400	18.75	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
34	20240924	161041	57	100.00	KONEX			N	N	N	N		N	21750	300	2	1.40	33523100	1541	73.42	21800	21950	21500	24650	18250	21450	21754.12	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1335	-2.45	2.25	12	0.03	-8892.00	9667.00	42550	20230919	-48.88	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	40850	-46.76	20230925	18400	18.21	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
35	20240924	151044	57	100.00	KONEX			N	N	N	N		N	21750	300	2	1.40	33479600	1539	73.32	21800	21950	21500	24650	18250	21450	21754.13	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1335	-2.45	2.25	12	0.03	-8892.00	9667.00	42550	20230919	-48.88	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	40850	-46.76	20230925	18400	18.21	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
36	20240924	141032	57	100.00	KONEX			N	N	N	N		N	21850	400	2	1.86	24330700	1115	53.12	21800	21950	21650	24650	18250	21450	21821.26	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1341	-2.46	2.26	12	0.02	-8892.00	9667.00	42550	20230919	-48.65	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	40850	-46.51	20230925	18400	18.75	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
37	20240924	131043	57	100.00	KONEX			N	N	N	N		N	21850	400	2	1.86	23202150	1063	50.64	21800	21950	21650	24650	18250	21450	21827.05	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1341	-2.46	2.26	12	0.02	-8892.00	9667.00	42550	20230919	-48.65	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	40850	-46.51	20230925	18400	18.75	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
38	20240924	121036	57	100.00	KONEX			N	N	N	N		N	21850	400	2	1.86	15761950	722	34.40	21800	21950	21650	24650	18250	21450	21830.96	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1341	-2.46	2.26	12	0.01	-8892.00	9667.00	42550	20230919	-48.65	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	40850	-46.51	20230925	18400	18.75	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
39	20240924	111044	57	100.00	KONEX			N	N	N	N		N	21850	400	2	1.86	14327350	656	31.25	21800	21950	21650	24650	18250	21450	21840.47	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1341	-2.46	2.26	12	0.01	-8892.00	9667.00	42550	20230919	-48.65	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	40850	-46.51	20230925	18400	18.75	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
40	20240924	101043	57	100.00	KONEX			N	N	N	N		N	21650	200	2	0.93	13145050	602	28.68	21800	21950	21650	24650	18250	21450	21835.63	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1329	-2.43	2.24	12	0.01	-8892.00	9667.00	42550	20230919	-49.12	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	40850	-47.00	20230925	18400	17.66	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
41	20240924	091046	57	100.00	KONEX			N	N	N	N		N	21800	350	2	1.63	2310800	106	5.05	21800	21800	21800	24650	18250	21450	21800.00	0.00	0	0	22150	21800	21550	21200	20950	21675	21075	31	3200	500	15010	50	1	6137510	1338	-2.45	2.26	12	0.00	-8892.00	9667.00	42550	20230919	-48.77	18400	20240417	18.48	31950	-31.77	20240104	18400	18.48	20240417	40850	-46.63	20230925	18400	18.48	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
42	20240923	161038	57	100.00	KONEX			N	N	N	N		N	21450	-200	5	-0.92	45161100	2099	64.70	21850	21900	21300	24850	18450	21650	21515.53	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1316	-2.41	2.22	12	0.03	-8892.00	9667.00	42550	20230919	-49.59	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	40850	-47.49	20230925	18400	16.58	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
43	20240923	151040	57	100.00	KONEX			N	N	N	N		N	21450	-200	5	-0.92	44369650	2062	63.56	21850	21900	21300	24850	18450	21650	21517.77	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1316	-2.41	2.22	12	0.03	-8892.00	9667.00	42550	20230919	-49.59	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	40850	-47.49	20230925	18400	16.58	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
44	20240923	141047	57	100.00	KONEX			N	N	N	N		N	21450	-200	5	-0.92	40043000	1860	57.34	21850	21900	21300	24850	18450	21650	21528.49	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1316	-2.41	2.22	12	0.03	-8892.00	9667.00	42550	20230919	-49.59	18400	20240417	16.58	31950	-32.86	20240104	18400	16.58	20240417	40850	-47.49	20230925	18400	16.58	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
45	20240923	131042	57	100.00	KONEX			N	N	N	N		N	21500	-150	5	-0.69	36433300	1691	52.13	21850	21900	21300	24850	18450	21650	21545.42	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1320	-2.42	2.22	12	0.03	-8892.00	9667.00	42550	20230919	-49.47	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	40850	-47.37	20230925	18400	16.85	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
46	20240923	121044	57	100.00	KONEX			N	N	N	N		N	21600	-50	5	-0.23	14342450	663	20.44	21850	21900	21300	24850	18450	21650	21632.65	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1326	-2.43	2.23	12	0.01	-8892.00	9667.00	42550	20230919	-49.24	18400	20240417	17.39	31950	-32.39	20240104	18400	17.39	20240417	40850	-47.12	20230925	18400	17.39	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
47	20240923	111043	57	100.00	KONEX			N	N	N	N		N	21650	0	3	0.00	13651250	631	19.45	21850	21900	21300	24850	18450	21650	21634.31	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1329	-2.43	2.24	12	0.01	-8892.00	9667.00	42550	20230919	-49.12	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	40850	-47.00	20230925	18400	17.66	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
48	20240923	101041	57	100.00	KONEX			N	N	N	N		N	21900	250	2	1.15	11962650	553	17.05	21850	21900	21300	24850	18450	21650	21632.28	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1344	-2.46	2.27	12	0.01	-8892.00	9667.00	42550	20230919	-48.53	18400	20240417	19.02	31950	-31.46	20240104	18400	19.02	20240417	40850	-46.39	20230925	18400	19.02	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
49	20240923	091042	57	100.00	KONEX			N	N	N	N		N	21850	200	2	0.92	21850	1	0.03	21850	21850	21850	24850	18450	21650	21850.00	0.00	0	0	22216	21932	21366	21082	20516	22075	21225	31	3200	500	15150	50	1	6137510	1341	-2.46	2.26	12	0.00	-8892.00	9667.00	42550	20230919	-48.65	18400	20240417	18.75	31950	-31.61	20240104	18400	18.75	20240417	40850	-46.51	20230925	18400	18.75	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
50	20240913	160949	57	100.00	KONEX			N	N	N	N		N	21000	150	2	0.72	88953850	4252	299.44	21000	21000	20500	23950	17750	20850	20920.47	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1289	-2.36	2.17	12	0.07	-8892.00	9667.00	42550	20230919	-50.65	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
51	20240913	150958	57	100.00	KONEX			N	N	N	N		N	21000	150	2	0.72	86532200	4135	291.20	21000	21000	20500	23950	17750	20850	20926.77	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1289	-2.36	2.17	12	0.07	-8892.00	9667.00	42550	20230919	-50.65	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
52	20240913	141000	57	100.00	KONEX			N	N	N	N		N	20800	-50	5	-0.24	60422500	2881	202.89	21000	21000	20600	23950	17750	20850	20972.75	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1277	-2.34	2.15	12	0.05	-8892.00	9667.00	42550	20230919	-51.12	18400	20240417	13.04	31950	-34.90	20240104	18400	13.04	20240417	42550	-51.12	20230919	18400	13.04	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
53	20240913	130954	57	100.00	KONEX			N	N	N	N		N	20950	100	2	0.48	31676450	1511	106.41	21000	21000	20600	23950	17750	20850	20963.90	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1286	-2.36	2.17	12	0.02	-8892.00	9667.00	42550	20230919	-50.76	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
54	20240913	120955	57	100.00	KONEX			N	N	N	N		N	20950	100	2	0.48	30756750	1467	103.31	21000	21000	20600	23950	17750	20850	20965.75	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1286	-2.36	2.17	12	0.02	-8892.00	9667.00	42550	20230919	-50.76	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
55	20240913	110957	57	100.00	KONEX			N	N	N	N		N	20950	100	2	0.48	29607000	1412	99.44	21000	21000	20600	23950	17750	20850	20968.13	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1286	-2.36	2.17	12	0.02	-8892.00	9667.00	42550	20230919	-50.76	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
56	20240913	101000	57	100.00	KONEX			N	N	N	N		N	20950	100	2	0.48	24222350	1155	81.34	21000	21000	20600	23950	17750	20850	20971.73	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1286	-2.36	2.17	12	0.02	-8892.00	9667.00	42550	20230919	-50.76	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
57	20240913	091002	57	100.00	KONEX			N	N	N	N		N	20850	0	3	0.00	0	0	0.00	0	0	0	23950	17750	20850	0.00	0.00	0	0	21483	21166	20883	20566	20283	21325	20725	31	3100	500	14590	50	1	6137510	1280	-2.34	2.16	12	0.00	-8892.00	9667.00	42550	20230919	-51.00	18400	20240417	13.32	31950	-34.74	20240104	18400	13.32	20240417	42550	-51.00	20230919	18400	13.32	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
58	20240912	160939	57	100.00	KONEX			N	N	N	N		N	20850	100	2	0.48	29893750	1420	56.39	20600	21200	20600	23850	17650	20750	21051.94	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1280	-2.34	2.16	12	0.02	-8892.00	9667.00	42550	20230919	-51.00	18400	20240417	13.32	31950	-34.74	20240104	18400	13.32	20240417	42550	-51.00	20230919	18400	13.32	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
59	20240912	150954	57	100.00	KONEX			N	N	N	N		N	20850	100	2	0.48	28559350	1356	53.85	20600	21200	20600	23850	17650	20750	21061.47	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1280	-2.34	2.16	12	0.02	-8892.00	9667.00	42550	20230919	-51.00	18400	20240417	13.32	31950	-34.74	20240104	18400	13.32	20240417	42550	-51.00	20230919	18400	13.32	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
60	20240912	140957	57	100.00	KONEX			N	N	N	N		N	21150	400	2	1.93	24078900	1142	45.35	20600	21200	20600	23850	17650	20750	21084.85	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1298	-2.38	2.19	12	0.02	-8892.00	9667.00	42550	20230919	-50.29	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	42550	-50.29	20230919	18400	14.95	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
61	20240912	130950	57	100.00	KONEX			N	N	N	N		N	21200	450	2	2.17	17311950	818	32.49	20600	21200	20600	23850	17650	20750	21163.75	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1301	-2.38	2.19	12	0.01	-8892.00	9667.00	42550	20230919	-50.18	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	42550	-50.18	20230919	18400	15.22	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
62	20240912	120947	57	100.00	KONEX			N	N	N	N		N	21200	450	2	2.17	12257200	579	22.99	20600	21200	20600	23850	17650	20750	21169.60	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1301	-2.38	2.19	12	0.01	-8892.00	9667.00	42550	20230919	-50.18	18400	20240417	15.22	31950	-33.65	20240104	18400	15.22	20240417	42550	-50.18	20230919	18400	15.22	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
63	20240912	110948	57	100.00	KONEX			N	N	N	N		N	21150	400	2	1.93	8487150	401	15.93	20600	21200	20600	23850	17650	20750	21164.96	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1298	-2.38	2.19	12	0.01	-8892.00	9667.00	42550	20230919	-50.29	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	42550	-50.29	20230919	18400	14.95	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
64	20240912	100950	57	100.00	KONEX			N	N	N	N		N	21150	400	2	1.93	5845000	276	10.96	20600	21200	20600	23850	17650	20750	21177.54	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1298	-2.38	2.19	12	0.00	-8892.00	9667.00	42550	20230919	-50.29	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	42550	-50.29	20230919	18400	14.95	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
65	20240912	090949	57	100.00	KONEX			N	N	N	N		N	20600	-150	5	-0.72	20600	1	0.04	20600	20600	20600	23850	17650	20750	20600.00	0.00	0	0	21383	21066	20683	20366	19983	21225	20525	31	3100	500	14520	50	1	6137510	1264	-2.32	2.13	12	0.00	-8892.00	9667.00	42550	20230919	-51.59	18400	20240417	11.96	31950	-35.52	20240104	18400	11.96	20240417	42550	-51.59	20230919	18400	11.96	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
66	20240911	160929	57	100.00	KONEX			N	N	N	N		N	20750	-250	5	-1.19	52020450	2518	152.98	20550	21000	20300	24150	17850	21000	20659.43	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1274	-2.33	2.15	12	0.04	-8892.00	9667.00	42550	20230919	-51.23	18400	20240417	12.77	31950	-35.05	20240104	18400	12.77	20240417	42550	-51.23	20230919	18400	12.77	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
67	20240911	150935	57	100.00	KONEX			N	N	N	N		N	20700	-300	5	-1.43	49470700	2395	145.50	20550	21000	20300	24150	17850	21000	20655.82	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1270	-2.33	2.14	12	0.04	-8892.00	9667.00	42550	20230919	-51.35	18400	20240417	12.50	31950	-35.21	20240104	18400	12.50	20240417	42550	-51.35	20230919	18400	12.50	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
68	20240911	140937	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	45113450	2184	132.69	20550	21000	20300	24150	17850	21000	20656.34	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1286	-2.36	2.17	12	0.04	-8892.00	9667.00	42550	20230919	-50.76	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
69	20240911	130933	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	41419800	2006	121.87	20550	21000	20300	24150	17850	21000	20647.96	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1289	-2.36	2.17	12	0.03	-8892.00	9667.00	42550	20230919	-50.65	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
70	20240911	120937	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	19390850	939	57.05	20550	21000	20300	24150	17850	21000	20650.53	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1289	-2.36	2.17	12	0.02	-8892.00	9667.00	42550	20230919	-50.65	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
71	20240911	110928	57	100.00	KONEX			N	N	N	N		N	21000	0	3	0.00	16393350	796	48.36	20550	21000	20300	24150	17850	21000	20594.66	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1289	-2.36	2.17	12	0.01	-8892.00	9667.00	42550	20230919	-50.65	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
72	20240911	100924	57	100.00	KONEX			N	N	N	N		N	20950	-50	5	-0.24	13125550	640	38.88	20550	20950	20300	24150	17850	21000	20508.67	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1286	-2.36	2.17	12	0.01	-8892.00	9667.00	42550	20230919	-50.76	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
73	20240911	090940	57	100.00	KONEX			N	N	N	N		N	20500	-500	5	-2.38	4043700	197	11.97	20550	20550	20500	24150	17850	21000	20526.40	0.00	0	0	21266	21132	20966	20832	20666	21050	20750	31	3150	500	14700	50	1	6137510	1258	-2.31	2.12	12	0.00	-8892.00	9667.00	42550	20230919	-51.82	18400	20240417	11.41	31950	-35.84	20240104	18400	11.41	20240417	42550	-51.82	20230919	18400	11.41	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
74	20240910	160928	57	100.00	KONEX			N	N	N	N		N	21000	-150	5	-0.71	34405450	1646	41.50	21050	21100	20800	24300	18000	21150	20902.46	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1289	-2.36	2.17	12	0.03	-8892.00	9667.00	42700	20230904	-50.82	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
75	20240910	150938	57	100.00	KONEX			N	N	N	N		N	21000	-150	5	-0.71	33902650	1622	40.90	21050	21100	20800	24300	18000	21150	20901.76	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1289	-2.36	2.17	12	0.03	-8892.00	9667.00	42700	20230904	-50.82	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
76	20240910	140930	57	100.00	KONEX			N	N	N	N		N	21050	-100	5	-0.47	32935950	1576	39.74	21050	21100	20800	24300	18000	21150	20898.45	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1292	-2.37	2.18	12	0.03	-8892.00	9667.00	42700	20230904	-50.70	18400	20240417	14.40	31950	-34.12	20240104	18400	14.40	20240417	42550	-50.53	20230919	18400	14.40	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
77	20240910	130930	57	100.00	KONEX			N	N	N	N		N	21050	-100	5	-0.47	30402600	1455	36.69	21050	21100	20800	24300	18000	21150	20895.26	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1292	-2.37	2.18	12	0.02	-8892.00	9667.00	42700	20230904	-50.70	18400	20240417	14.40	31950	-34.12	20240104	18400	14.40	20240417	42550	-50.53	20230919	18400	14.40	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
78	20240910	120930	57	100.00	KONEX			N	N	N	N		N	21000	-150	5	-0.71	28029000	1342	33.84	21050	21100	20800	24300	18000	21150	20885.99	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1289	-2.36	2.17	12	0.02	-8892.00	9667.00	42700	20230904	-50.82	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
79	20240910	110929	57	100.00	KONEX			N	N	N	N		N	21050	-100	5	-0.47	9678150	461	11.62	21050	21100	20800	24300	18000	21150	20993.82	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1292	-2.37	2.18	12	0.01	-8892.00	9667.00	42700	20230904	-50.70	18400	20240417	14.40	31950	-34.12	20240104	18400	14.40	20240417	42550	-50.53	20230919	18400	14.40	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
80	20240910	100932	57	100.00	KONEX			N	N	N	N		N	21000	-150	5	-0.71	6012550	287	7.24	21050	21100	20800	24300	18000	21150	20949.65	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1289	-2.36	2.17	12	0.00	-8892.00	9667.00	42700	20230904	-50.82	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
81	20240910	090928	57	100.00	KONEX			N	N	N	N		N	21100	-50	5	-0.24	905800	43	1.08	21050	21100	21050	24300	18000	21150	21065.12	0.00	0	0	21983	21566	21083	20666	20183	21325	20425	31	3150	500	14800	50	1	6137510	1295	-2.37	2.18	12	0.00	-8892.00	9667.00	42700	20230904	-50.59	18400	20240417	14.67	31950	-33.96	20240104	18400	14.67	20240417	42550	-50.41	20230919	18400	14.67	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
82	20240909	160912	57	100.00	KONEX			N	N	N	N		N	21150	-200	5	-0.94	82687250	3966	49.25	21500	21500	20600	24550	18150	21350	20849.03	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1298	-2.38	2.19	12	0.06	-8892.00	9667.00	43000	20230901	-50.81	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	42550	-50.29	20230919	18400	14.95	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
83	20240909	150921	57	100.00	KONEX			N	N	N	N		N	21000	-350	5	-1.64	72806350	3492	43.37	21500	21500	20600	24550	18150	21350	20849.47	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1289	-2.36	2.17	12	0.06	-8892.00	9667.00	43000	20230901	-51.16	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
84	20240909	140923	57	100.00	KONEX			N	N	N	N		N	21000	-350	5	-1.64	53948700	2584	32.09	21500	21500	20600	24550	18150	21350	20877.98	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1289	-2.36	2.17	12	0.04	-8892.00	9667.00	43000	20230901	-51.16	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
85	20240909	130918	57	100.00	KONEX			N	N	N	N		N	21000	-350	5	-1.64	36360100	1744	21.66	21500	21500	20600	24550	18150	21350	20848.68	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1289	-2.36	2.17	12	0.03	-8892.00	9667.00	43000	20230901	-51.16	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
86	20240909	120916	57	100.00	KONEX			N	N	N	N		N	20900	-450	5	-2.11	33245500	1595	19.81	21500	21500	20600	24550	18150	21350	20843.57	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1283	-2.35	2.16	12	0.03	-8892.00	9667.00	43000	20230901	-51.40	18400	20240417	13.59	31950	-34.59	20240104	18400	13.59	20240417	42550	-50.88	20230919	18400	13.59	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
87	20240909	110917	57	100.00	KONEX			N	N	N	N		N	21000	-350	5	-1.64	9092250	431	5.35	21500	21500	20800	24550	18150	21350	21095.71	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1289	-2.36	2.17	12	0.01	-8892.00	9667.00	43000	20230901	-51.16	18400	20240417	14.13	31950	-34.27	20240104	18400	14.13	20240417	42550	-50.65	20230919	18400	14.13	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
88	20240909	100919	57	100.00	KONEX			N	N	N	N		N	21150	-200	5	-0.94	5415800	256	3.18	21500	21500	21000	24550	18150	21350	21155.47	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1298	-2.38	2.19	12	0.00	-8892.00	9667.00	43000	20230901	-50.81	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	42550	-50.29	20230919	18400	14.95	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
89	20240909	090913	57	100.00	KONEX			N	N	N	N		N	21500	150	2	0.70	64500	3	0.04	21500	21500	21500	24550	18150	21350	21500.00	0.00	0	0	22516	21932	21166	20582	19816	21550	20200	31	3200	500	14940	50	1	6137510	1320	-2.42	2.22	12	0.00	-8892.00	9667.00	43000	20230901	-50.00	18400	20240417	16.85	31950	-32.71	20240104	18400	16.85	20240417	42550	-49.47	20230919	18400	16.85	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
90	20240906	160900	57	100.00	KONEX			N	N	N	N		N	21350	-250	5	-1.16	167304500	8052	210.29	21750	21750	20400	24800	18400	21600	20778.01	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1310	-2.40	2.21	12	0.13	-8892.00	9667.00	43000	20230831	-50.35	18400	20240417	16.03	31950	-33.18	20240104	18400	16.03	20240417	42550	-49.82	20230919	18400	16.03	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
91	20240906	150915	57	100.00	KONEX			N	N	N	N		N	21100	-500	5	-2.31	165612900	7972	208.20	21750	21750	20400	24800	18400	21600	20774.32	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1295	-2.37	2.18	12	0.13	-8892.00	9667.00	43000	20230831	-50.93	18400	20240417	14.67	31950	-33.96	20240104	18400	14.67	20240417	42550	-50.41	20230919	18400	14.67	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
92	20240906	140924	57	100.00	KONEX			N	N	N	N		N	20950	-650	5	-3.01	135884900	6553	171.14	21750	21750	20400	24800	18400	21600	20736.29	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1286	-2.36	2.17	12	0.11	-8892.00	9667.00	43000	20230831	-51.28	18400	20240417	13.86	31950	-34.43	20240104	18400	13.86	20240417	42550	-50.76	20230919	18400	13.86	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
93	20240906	130916	57	100.00	KONEX			N	N	N	N		N	20900	-700	5	-3.24	122144050	5893	153.90	21750	21750	20400	24800	18400	21600	20726.97	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1283	-2.35	2.16	12	0.10	-8892.00	9667.00	43000	20230831	-51.40	18400	20240417	13.59	31950	-34.59	20240104	18400	13.59	20240417	42550	-50.88	20230919	18400	13.59	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
94	20240906	120916	57	100.00	KONEX			N	N	N	N		N	20900	-700	5	-3.24	116166550	5607	146.44	21750	21750	20400	24800	18400	21600	20718.13	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1283	-2.35	2.16	12	0.09	-8892.00	9667.00	43000	20230831	-51.40	18400	20240417	13.59	31950	-34.59	20240104	18400	13.59	20240417	42550	-50.88	20230919	18400	13.59	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
95	20240906	110918	57	100.00	KONEX			N	N	N	N		N	20800	-800	5	-3.70	91234750	4411	115.20	21750	21750	20400	24800	18400	21600	20683.46	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1277	-2.34	2.15	12	0.07	-8892.00	9667.00	43000	20230831	-51.63	18400	20240417	13.04	31950	-34.90	20240104	18400	13.04	20240417	42550	-51.12	20230919	18400	13.04	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
96	20240906	100913	57	100.00	KONEX			N	N	N	N		N	21150	-450	5	-2.08	21049550	999	26.09	21750	21750	20800	24800	18400	21600	21070.62	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1298	-2.38	2.19	12	0.02	-8892.00	9667.00	43000	20230831	-50.81	18400	20240417	14.95	31950	-33.80	20240104	18400	14.95	20240417	42550	-50.29	20230919	18400	14.95	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
97	20240906	090914	57	100.00	KONEX			N	N	N	N		N	21750	150	2	0.69	21750	1	0.03	21750	21750	21750	24800	18400	21600	21750.00	0.00	0	0	22133	21866	21733	21466	21333	21800	21400	31	3200	500	15120	50	1	6137510	1335	-2.45	2.25	12	0.00	-8892.00	9667.00	43000	20230831	-49.42	18400	20240417	18.21	31950	-31.92	20240104	18400	18.21	20240417	42550	-48.88	20230919	18400	18.21	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
98	20240905	160859	57	100.00	KONEX			N	N	N	N		N	21600	-400	5	-1.82	83355400	3829	186.87	22000	22000	21600	25300	18700	22000	21769.50	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1326	-2.43	2.23	12	0.06	-8892.00	9667.00	43000	20230831	-49.77	18400	20240417	17.39	31950	-32.39	20240104	18400	17.39	20240417	42550	-49.24	20230919	18400	17.39	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
99	20240905	150916	57	100.00	KONEX			N	N	N	N		N	21700	-300	5	-1.36	81799300	3757	183.36	22000	22000	21600	25300	18700	22000	21772.50	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1332	-2.44	2.24	12	0.06	-8892.00	9667.00	43000	20230831	-49.53	18400	20240417	17.93	31950	-32.08	20240104	18400	17.93	20240417	42550	-49.00	20230919	18400	17.93	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
100	20240905	140910	57	100.00	KONEX			N	N	N	N		N	21650	-350	5	-1.59	79031550	3629	177.11	22000	22000	21600	25300	18700	22000	21777.78	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1329	-2.43	2.24	12	0.06	-8892.00	9667.00	43000	20230831	-49.65	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	42550	-49.12	20230919	18400	17.66	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
101	20240905	130911	57	100.00	KONEX			N	N	N	N		N	21650	-350	5	-1.59	67254450	3085	150.56	22000	22000	21600	25300	18700	22000	21800.47	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1329	-2.43	2.24	12	0.05	-8892.00	9667.00	43000	20230831	-49.65	18400	20240417	17.66	31950	-32.24	20240104	18400	17.66	20240417	42550	-49.12	20230919	18400	17.66	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
102	20240905	120911	57	100.00	KONEX			N	N	N	N		N	21950	-50	5	-0.23	35159250	1608	78.48	22000	22000	21700	25300	18700	22000	21865.21	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1347	-2.47	2.27	12	0.03	-8892.00	9667.00	43000	20230831	-48.95	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	42550	-48.41	20230919	18400	19.29	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
103	20240905	110907	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	29203550	1336	65.20	22000	22000	21700	25300	18700	22000	21858.94	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1350	-2.47	2.28	12	0.02	-8892.00	9667.00	43000	20230831	-48.84	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	42550	-48.30	20230919	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
104	20240905	100907	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	20334050	932	45.49	22000	22000	21700	25300	18700	22000	21817.65	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1350	-2.47	2.28	12	0.02	-8892.00	9667.00	43000	20230831	-48.84	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	42550	-48.30	20230919	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
105	20240905	090914	57	100.00	KONEX			N	N	N	N		N	22000	0	3	0.00	1363500	62	3.03	22000	22000	21950	25300	18700	22000	21991.94	0.00	0	0	22866	22432	22016	21582	21166	22225	21375	31	3300	500	15400	50	1	6137510	1350	-2.47	2.28	12	0.00	-8892.00	9667.00	43000	20230831	-48.84	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	42550	-48.30	20230919	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
106	20240904	160851	57	100.00	KONEX			N	N	N	N		N	22000	-500	5	-2.22	45097550	2049	230.74	22300	22450	21600	25850	19150	22500	22009.54	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1350	-2.47	2.28	12	0.03	-8892.00	9667.00	43100	20230829	-48.96	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	42700	-48.48	20230904	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
107	20240904	150858	57	100.00	KONEX			N	N	N	N		N	21950	-550	5	-2.44	44460000	2020	227.48	22300	22450	21600	25850	19150	22500	22009.90	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1347	-2.47	2.27	12	0.03	-8892.00	9667.00	43100	20230829	-49.07	18400	20240417	19.29	31950	-31.30	20240104	18400	19.29	20240417	42700	-48.59	20230904	18400	19.29	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
108	20240904	140903	57	100.00	KONEX			N	N	N	N		N	22000	-500	5	-2.22	32535350	1482	166.89	22300	22450	21600	25850	19150	22500	21953.68	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1350	-2.47	2.28	12	0.02	-8892.00	9667.00	43100	20230829	-48.96	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	42700	-48.48	20230904	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
109	20240904	130900	57	100.00	KONEX			N	N	N	N		N	22150	-350	5	-1.56	20774250	945	106.42	22300	22450	21600	25850	19150	22500	21983.33	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1359	-2.49	2.29	12	0.02	-8892.00	9667.00	43100	20230829	-48.61	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	42700	-48.13	20230904	18400	20.38	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
110	20240904	120857	57	100.00	KONEX			N	N	N	N		N	22150	-350	5	-1.56	16711600	760	85.59	22300	22450	21600	25850	19150	22500	21988.95	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1359	-2.49	2.29	12	0.01	-8892.00	9667.00	43100	20230829	-48.61	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	42700	-48.13	20230904	18400	20.38	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
111	20240904	110854	57	100.00	KONEX			N	N	N	N		N	22200	-300	5	-1.33	11263350	512	57.66	22300	22450	21600	25850	19150	22500	21998.73	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1363	-2.50	2.30	12	0.01	-8892.00	9667.00	43100	20230829	-48.49	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	42700	-48.01	20230904	18400	20.65	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
112	20240904	100856	57	100.00	KONEX			N	N	N	N		N	22200	-300	5	-1.33	6269200	285	32.09	22300	22450	21600	25850	19150	22500	21997.19	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1363	-2.50	2.30	12	0.00	-8892.00	9667.00	43100	20230829	-48.49	18400	20240417	20.65	31950	-30.52	20240104	18400	20.65	20240417	42700	-48.01	20230904	18400	20.65	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
113	20240904	090901	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	0	0	0.00	0	0	0	25850	19150	22500	0.00	0.00	0	0	22733	22616	22533	22416	22333	22575	22375	31	3350	500	15750	50	1	6137510	1381	-2.53	2.33	12	0.00	-8892.00	9667.00	43100	20230829	-47.80	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
114	20240903	160844	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	20000600	888	24.08	22650	22650	22450	25850	19150	22500	22523.20	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1381	-2.53	2.33	12	0.01	-8892.00	9667.00	43550	20230828	-48.34	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
115	20240903	150853	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	19798100	879	23.84	22650	22650	22450	25850	19150	22500	22523.44	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1381	-2.53	2.33	12	0.01	-8892.00	9667.00	43550	20230828	-48.34	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
116	20240903	140853	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	18111000	804	21.81	22650	22650	22450	25850	19150	22500	22526.12	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1381	-2.53	2.33	12	0.01	-8892.00	9667.00	43550	20230828	-48.34	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
117	20240903	130854	57	100.00	KONEX			N	N	N	N		N	22550	50	2	0.22	13793450	612	16.60	22650	22650	22450	25850	19150	22500	22538.32	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1384	-2.54	2.33	12	0.01	-8892.00	9667.00	43550	20230828	-48.22	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	42700	-47.19	20230904	18400	22.55	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
118	20240903	120841	57	100.00	KONEX			N	N	N	N		N	22550	50	2	0.22	9828450	436	11.83	22650	22650	22450	25850	19150	22500	22542.32	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1384	-2.54	2.33	12	0.01	-8892.00	9667.00	43550	20230828	-48.22	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	42700	-47.19	20230904	18400	22.55	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
119	20240903	110842	57	100.00	KONEX			N	N	N	N		N	22550	50	2	0.22	4828100	214	5.80	22650	22650	22450	25850	19150	22500	22561.21	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1384	-2.54	2.33	12	0.00	-8892.00	9667.00	43550	20230828	-48.22	18400	20240417	22.55	31950	-29.42	20240104	18400	22.55	20240417	42700	-47.19	20230904	18400	22.55	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
120	20240903	100842	57	100.00	KONEX			N	N	N	N		N	22600	100	2	0.44	1131700	50	1.36	22650	22650	22600	25850	19150	22500	22634.00	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1387	-2.54	2.34	12	0.00	-8892.00	9667.00	43550	20230828	-48.11	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	42700	-47.07	20230904	18400	22.83	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
121	20240903	090844	57	100.00	KONEX			N	N	N	N		N	22500	0	3	0.00	0	0	0.00	0	0	0	25850	19150	22500	0.00	0.00	0	0	23066	22782	22316	22032	21566	22925	22175	31	3350	500	15750	50	1	6137510	1381	-2.53	2.33	12	0.00	-8892.00	9667.00	43550	20230828	-48.34	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
122	20240902	160835	57	100.00	KONEX			N	N	N	N		N	22500	250	2	1.12	81865550	3687	154.66	22050	22600	21850	25550	18950	22250	22203.84	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1381	-2.53	2.33	12	0.06	-8892.00	9667.00	43550	20230828	-48.34	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
123	20240902	150849	57	100.00	KONEX			N	N	N	N		N	22500	250	2	1.12	75167850	3388	142.11	22050	22600	21850	25550	18950	22250	22186.50	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1381	-2.53	2.33	12	0.06	-8892.00	9667.00	43550	20230828	-48.34	18400	20240417	22.28	31950	-29.58	20240104	18400	22.28	20240417	42700	-47.31	20230904	18400	22.28	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
124	20240902	140846	57	100.00	KONEX			N	N	N	N		N	22450	200	2	0.90	67916650	3065	128.57	22050	22600	21850	25550	18950	22250	22158.78	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1378	-2.52	2.32	12	0.05	-8892.00	9667.00	43550	20230828	-48.45	18400	20240417	22.01	31950	-29.73	20240104	18400	22.01	20240417	42700	-47.42	20230904	18400	22.01	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
125	20240902	130843	57	100.00	KONEX			N	N	N	N		N	22350	100	2	0.45	62806900	2837	119.00	22050	22600	21850	25550	18950	22250	22138.49	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1372	-2.51	2.31	12	0.05	-8892.00	9667.00	43550	20230828	-48.68	18400	20240417	21.47	31950	-30.05	20240104	18400	21.47	20240417	42700	-47.66	20230904	18400	21.47	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
126	20240902	120846	57	100.00	KONEX			N	N	N	N		N	22350	100	2	0.45	59200900	2675	112.21	22050	22600	21850	25550	18950	22250	22131.18	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1372	-2.51	2.31	12	0.04	-8892.00	9667.00	43550	20230828	-48.68	18400	20240417	21.47	31950	-30.05	20240104	18400	21.47	20240417	42700	-47.66	20230904	18400	21.47	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
127	20240902	110837	57	100.00	KONEX			N	N	N	N		N	22600	350	2	1.57	52502600	2371	99.45	22050	22600	21850	25550	18950	22250	22143.65	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1387	-2.54	2.34	12	0.04	-8892.00	9667.00	43550	20230828	-48.11	18400	20240417	22.83	31950	-29.26	20240104	18400	22.83	20240417	42700	-47.07	20230904	18400	22.83	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
128	20240902	100836	57	100.00	KONEX			N	N	N	N		N	22150	-100	5	-0.45	22696750	1030	43.20	22050	22500	21850	25550	18950	22250	22035.68	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1359	-2.49	2.29	12	0.02	-8892.00	9667.00	43550	20230828	-49.14	18400	20240417	20.38	31950	-30.67	20240104	18400	20.38	20240417	42700	-48.13	20230904	18400	20.38	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
129	20240902	090831	57	100.00	KONEX			N	N	N	N		N	22000	-250	5	-1.12	11546550	525	22.02	22050	22050	21950	25550	18950	22250	21993.43	0.00	0	0	22550	22400	22300	22150	22050	22350	22100	31	3300	500	15570	50	1	6137510	1350	-2.47	2.28	12	0.01	-8892.00	9667.00	43550	20230828	-49.48	18400	20240417	19.57	31950	-31.14	20240104	18400	19.57	20240417	42700	-48.48	20230904	18400	19.57	20240417	0.00	N	260870	500	30 억		0	N	N	0	N	00	N