KissMeData/434190/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	161313	57	100.00	KONEX			N	N	N	N		N	5100	-190	5	-3.59	7382980	1440	738.46	5290	5590	5100	6080	4500	5290	5127.07	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	376	-124.39	2.50	12	0.02	-41.00	2038.00	9300	20230921	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	8800	-42.05	20231004	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
3	20240930	151332	57	100.00	KONEX			N	N	N	N		N	5380	90	2	1.70	7280980	1420	728.21	5290	5590	5100	6080	4500	5290	5127.45	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	396	-131.22	2.64	12	0.02	-41.00	2038.00	9300	20230921	-42.15	4350	20240423	23.68	6410	-16.07	20240215	4350	23.68	20240423	8800	-38.86	20231004	4350	23.68	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
4	20240930	141331	57	100.00	KONEX			N	N	N	N		N	5200	-90	5	-1.70	619890	117	60.00	5290	5590	5120	6080	4500	5290	5298.21	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8800	-40.91	20231004	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
5	20240930	131323	57	100.00	KONEX			N	N	N	N		N	5200	-90	5	-1.70	619890	117	60.00	5290	5590	5120	6080	4500	5290	5298.21	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8800	-40.91	20231004	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
6	20240930	121321	57	100.00	KONEX			N	N	N	N		N	5200	-90	5	-1.70	609220	115	58.97	5290	5590	5120	6080	4500	5290	5297.57	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8800	-40.91	20231004	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
7	20240930	111317	57	100.00	KONEX			N	N	N	N		N	5290	0	3	0.00	583130	110	56.41	5290	5590	5120	6080	4500	5290	5301.18	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	390	-129.02	2.60	12	0.00	-41.00	2038.00	9300	20230921	-43.12	4350	20240423	21.61	6410	-17.47	20240215	4350	21.61	20240423	8800	-39.89	20231004	4350	21.61	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
8	20240930	101318	57	100.00	KONEX			N	N	N	N		N	5120	-170	5	-3.21	577840	109	55.90	5290	5590	5120	6080	4500	5290	5301.28	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	377	-124.88	2.51	12	0.00	-41.00	2038.00	9300	20230921	-44.95	4350	20240423	17.70	6410	-20.12	20240215	4350	17.70	20240423	8800	-41.82	20231004	4350	17.70	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
9	20240930	091219	57	100.00	KONEX			N	N	N	N		N	5590	300	2	5.67	572720	108	55.38	5290	5590	5290	6080	4500	5290	5302.96	0.00	0	0	6130	5710	5360	4940	4590	5535	4765	37	790	500	3170	10	1	7369434	412	-136.34	2.74	12	0.00	-41.00	2038.00	9300	20230921	-39.89	4350	20240423	28.51	6410	-12.79	20240215	4350	28.51	20240423	8800	-36.48	20231004	4350	28.51	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
10	20240927	161319	57	100.00	KONEX			N	N	N	N		N	5290	30	2	0.57	1030980	195	185.71	5400	5780	5010	6040	4480	5260	5287.08	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	390	-129.02	2.60	12	0.00	-41.00	2038.00	9300	20230921	-43.12	4350	20240423	21.61	6410	-17.47	20240215	4350	21.61	20240423	8990	-41.16	20230927	4350	21.61	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
11	20240927	151328	57	100.00	KONEX			N	N	N	N		N	5290	30	2	0.57	1030980	195	185.71	5400	5780	5010	6040	4480	5260	5287.08	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	390	-129.02	2.60	12	0.00	-41.00	2038.00	9300	20230921	-43.12	4350	20240423	21.61	6410	-17.47	20240215	4350	21.61	20240423	8990	-41.16	20230927	4350	21.61	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
12	20240927	141338	57	100.00	KONEX			N	N	N	N		N	5100	-160	5	-3.04	1025690	194	184.76	5400	5780	5010	6040	4480	5260	5287.06	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230921	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	8990	-43.27	20230927	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
13	20240927	131322	57	100.00	KONEX			N	N	N	N		N	5100	-160	5	-3.04	1025690	194	184.76	5400	5780	5010	6040	4480	5260	5287.06	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230921	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	8990	-43.27	20230927	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
14	20240927	121319	57	100.00	KONEX			N	N	N	N		N	5100	-160	5	-3.04	1025690	194	184.76	5400	5780	5010	6040	4480	5260	5287.06	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230921	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	8990	-43.27	20230927	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
15	20240927	111320	57	100.00	KONEX			N	N	N	N		N	5120	-140	5	-2.66	821330	154	146.67	5400	5780	5010	6040	4480	5260	5333.31	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	377	-124.88	2.51	12	0.00	-41.00	2038.00	9300	20230921	-44.95	4350	20240423	17.70	6410	-20.12	20240215	4350	17.70	20240423	8990	-43.05	20230927	4350	17.70	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
16	20240927	101322	57	100.00	KONEX			N	N	N	N		N	5200	-60	5	-1.14	400210	73	69.52	5400	5780	5010	6040	4480	5260	5482.33	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	8990	-42.16	20230927	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
17	20240927	091327	57	100.00	KONEX			N	N	N	N		N	5760	500	2	9.51	294210	53	50.48	5400	5780	5010	6040	4480	5260	5551.13	0.00	0	0	5566	5412	5246	5092	4926	5330	5010	37	780	500	3150	10	1	7369434	424	-140.49	2.83	12	0.00	-41.00	2038.00	9300	20230921	-38.06	4350	20240423	32.41	6410	-10.14	20240215	4350	32.41	20240423	8990	-35.93	20230927	4350	32.41	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
18	20240926	161302	57	100.00	KONEX			N	N	N	N		N	5260	140	2	2.73	555050	105	8.37	5400	5400	5080	5880	4360	5120	5286.19	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	388	-128.29	2.58	12	0.00	-41.00	2038.00	9300	20230921	-43.44	4350	20240423	20.92	6410	-17.94	20240215	4350	20.92	20240423	8990	-41.49	20230926	4350	20.92	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
19	20240926	151310	57	100.00	KONEX			N	N	N	N		N	5260	140	2	2.73	528750	100	7.97	5400	5400	5080	5880	4360	5120	5287.50	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	388	-128.29	2.58	12	0.00	-41.00	2038.00	9300	20230921	-43.44	4350	20240423	20.92	6410	-17.94	20240215	4350	20.92	20240423	8990	-41.49	20230926	4350	20.92	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
20	20240926	141318	57	100.00	KONEX			N	N	N	N		N	5090	-30	5	-0.59	100460	19	1.51	5400	5400	5080	5880	4360	5120	5287.37	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	375	-124.15	2.50	12	0.00	-41.00	2038.00	9300	20230921	-45.27	4350	20240423	17.01	6410	-20.59	20240215	4350	17.01	20240423	8990	-43.38	20230926	4350	17.01	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
21	20240926	131254	57	100.00	KONEX			N	N	N	N		N	5300	180	2	3.52	95370	18	1.43	5400	5400	5080	5880	4360	5120	5298.33	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	9300	20230921	-43.01	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	8990	-41.05	20230926	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
22	20240926	121316	57	100.00	KONEX			N	N	N	N		N	5300	180	2	3.52	95370	18	1.43	5400	5400	5080	5880	4360	5120	5298.33	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	9300	20230921	-43.01	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	8990	-41.05	20230926	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
23	20240926	111315	57	100.00	KONEX			N	N	N	N		N	5390	270	2	5.27	84970	16	1.27	5400	5400	5080	5880	4360	5120	5310.62	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	397	-131.46	2.64	12	0.00	-41.00	2038.00	9300	20230921	-42.04	4350	20240423	23.91	6410	-15.91	20240215	4350	23.91	20240423	8990	-40.04	20230926	4350	23.91	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
24	20240926	101318	57	100.00	KONEX			N	N	N	N		N	5080	-40	5	-0.78	79580	15	1.20	5400	5400	5080	5880	4360	5120	5305.33	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	374	-123.90	2.49	12	0.00	-41.00	2038.00	9300	20230921	-45.38	4350	20240423	16.78	6410	-20.75	20240215	4350	16.78	20240423	8990	-43.49	20230926	4350	16.78	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
25	20240926	091314	57	100.00	KONEX			N	N	N	N		N	5400	280	2	5.47	5400	1	0.08	5400	5400	5400	5880	4360	5120	5400.00	0.00	0	0	5413	5266	5193	5046	4973	5230	5010	37	760	500	3070	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9300	20230921	-41.94	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	8990	-39.93	20230926	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
26	20240925	161258	57	100.00	KONEX			N	N	N	N		N	5120	-220	5	-4.12	6448760	1255	538.63	5340	5340	5120	6140	4540	5340	5138.45	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	377	-124.88	2.51	12	0.02	-41.00	2038.00	9300	20230921	-44.95	4350	20240423	17.70	6410	-20.12	20240215	4350	17.70	20240423	9090	-43.67	20230925	4350	17.70	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
27	20240925	151310	57	100.00	KONEX			N	N	N	N		N	5290	-50	5	-0.94	6300280	1226	526.18	5340	5340	5120	6140	4540	5340	5138.89	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	390	-129.02	2.60	12	0.02	-41.00	2038.00	9300	20230921	-43.12	4350	20240423	21.61	6410	-17.47	20240215	4350	21.61	20240423	9090	-41.80	20230925	4350	21.61	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
28	20240925	141312	57	100.00	KONEX			N	N	N	N		N	5120	-220	5	-4.12	6294990	1225	525.75	5340	5340	5120	6140	4540	5340	5138.77	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	377	-124.88	2.51	12	0.02	-41.00	2038.00	9300	20230921	-44.95	4350	20240423	17.70	6410	-20.12	20240215	4350	17.70	20240423	9090	-43.67	20230925	4350	17.70	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
29	20240925	131303	57	100.00	KONEX			N	N	N	N		N	5130	-210	5	-3.93	4198710	816	350.21	5340	5340	5130	6140	4540	5340	5145.48	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	378	-125.12	2.52	12	0.01	-41.00	2038.00	9300	20230921	-44.84	4350	20240423	17.93	6410	-19.97	20240215	4350	17.93	20240423	9090	-43.56	20230925	4350	17.93	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
30	20240925	121311	57	100.00	KONEX			N	N	N	N		N	5130	-210	5	-3.93	4198710	816	350.21	5340	5340	5130	6140	4540	5340	5145.48	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	378	-125.12	2.52	12	0.01	-41.00	2038.00	9300	20230921	-44.84	4350	20240423	17.93	6410	-19.97	20240215	4350	17.93	20240423	9090	-43.56	20230925	4350	17.93	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
31	20240925	111307	57	100.00	KONEX			N	N	N	N		N	5130	-210	5	-3.93	4198710	816	350.21	5340	5340	5130	6140	4540	5340	5145.48	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	378	-125.12	2.52	12	0.01	-41.00	2038.00	9300	20230921	-44.84	4350	20240423	17.93	6410	-19.97	20240215	4350	17.93	20240423	9090	-43.56	20230925	4350	17.93	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
32	20240925	101304	57	100.00	KONEX			N	N	N	N		N	5300	-40	5	-0.75	4114380	800	343.35	5340	5340	5130	6140	4540	5340	5142.98	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	391	-129.27	2.60	12	0.01	-41.00	2038.00	9300	20230921	-43.01	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	9090	-41.69	20230925	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
33	20240925	091317	57	100.00	KONEX			N	N	N	N		N	5130	-210	5	-3.93	10470	2	0.86	5340	5340	5130	6140	4540	5340	5235.00	0.00	0	0	5846	5592	5346	5092	4846	5470	4970	37	800	500	3200	10	1	7369434	378	-125.12	2.52	12	0.00	-41.00	2038.00	9300	20230921	-44.84	4350	20240423	17.93	6410	-19.97	20240215	4350	17.93	20240423	9090	-43.56	20230925	4350	17.93	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
34	20240924	161300	57	100.00	KONEX			N	N	N	N		N	5340	160	2	3.09	1217060	233	221.90	5600	5600	5100	5950	4410	5180	5223.43	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	394	-130.24	2.62	12	0.00	-41.00	2038.00	9300	20230921	-42.58	4350	20240423	22.76	6410	-16.69	20240215	4350	22.76	20240423	9090	-41.25	20230925	4350	22.76	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
35	20240924	151302	57	100.00	KONEX			N	N	N	N		N	5340	160	2	3.09	1217060	233	221.90	5600	5600	5100	5950	4410	5180	5223.43	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	394	-130.24	2.62	12	0.00	-41.00	2038.00	9300	20230921	-42.58	4350	20240423	22.76	6410	-16.69	20240215	4350	22.76	20240423	9090	-41.25	20230925	4350	22.76	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
36	20240924	141252	57	100.00	KONEX			N	N	N	N		N	5110	-70	5	-1.35	1211720	232	220.95	5600	5600	5100	5950	4410	5180	5222.93	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	377	-124.63	2.51	12	0.00	-41.00	2038.00	9300	20230921	-45.05	4350	20240423	17.47	6410	-20.28	20240215	4350	17.47	20240423	9090	-43.78	20230925	4350	17.47	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
37	20240924	131300	57	100.00	KONEX			N	N	N	N		N	5340	160	2	3.09	1206610	231	220.00	5600	5600	5100	5950	4410	5180	5223.42	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	394	-130.24	2.62	12	0.00	-41.00	2038.00	9300	20230921	-42.58	4350	20240423	22.76	6410	-16.69	20240215	4350	22.76	20240423	9090	-41.25	20230925	4350	22.76	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
38	20240924	121255	57	100.00	KONEX			N	N	N	N		N	5110	-70	5	-1.35	445790	82	78.10	5600	5600	5110	5950	4410	5180	5436.46	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	377	-124.63	2.51	12	0.00	-41.00	2038.00	9300	20230921	-45.05	4350	20240423	17.47	6410	-20.28	20240215	4350	17.47	20240423	9090	-43.78	20230925	4350	17.47	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
39	20240924	111303	57	100.00	KONEX			N	N	N	N		N	5110	-70	5	-1.35	445790	82	78.10	5600	5600	5110	5950	4410	5180	5436.46	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	377	-124.63	2.51	12	0.00	-41.00	2038.00	9300	20230921	-45.05	4350	20240423	17.47	6410	-20.28	20240215	4350	17.47	20240423	9090	-43.78	20230925	4350	17.47	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
40	20240924	101301	57	100.00	KONEX			N	N	N	N		N	5400	220	2	4.25	413990	76	72.38	5600	5600	5110	5950	4410	5180	5447.24	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9300	20230921	-41.94	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9090	-40.59	20230925	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
41	20240924	091304	57	100.00	KONEX			N	N	N	N		N	5590	410	2	7.92	161380	29	27.62	5600	5600	5400	5950	4410	5180	5564.83	0.00	0	0	5593	5386	5193	4986	4793	5290	4890	37	770	500	3100	10	1	7369434	412	-136.34	2.74	12	0.00	-41.00	2038.00	9300	20230921	-39.89	4350	20240423	28.51	6410	-12.79	20240215	4350	28.51	20240423	9090	-38.50	20230925	4350	28.51	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
42	20240923	161254	57	100.00	KONEX			N	N	N	N		N	5180	150	2	2.98	530530	105	13.67	5400	5400	5000	5780	4280	5030	5052.67	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	382	-126.34	2.54	12	0.00	-41.00	2038.00	9300	20230921	-44.30	4350	20240423	19.08	6410	-19.19	20240215	4350	19.08	20240423	9090	-43.01	20230925	4350	19.08	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
43	20240923	151259	57	100.00	KONEX			N	N	N	N		N	5170	140	2	2.78	483910	96	12.50	5400	5400	5000	5780	4280	5030	5040.73	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	381	-126.10	2.54	12	0.00	-41.00	2038.00	9300	20230921	-44.41	4350	20240423	18.85	6410	-19.34	20240215	4350	18.85	20240423	9090	-43.12	20230925	4350	18.85	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
44	20240923	141305	57	100.00	KONEX			N	N	N	N		N	5000	-30	5	-0.60	478740	95	12.37	5400	5400	5000	5780	4280	5030	5039.37	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	368	-121.95	2.45	12	0.00	-41.00	2038.00	9300	20230921	-46.24	4350	20240423	14.94	6410	-22.00	20240215	4350	14.94	20240423	9090	-44.99	20230925	4350	14.94	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
45	20240923	131301	57	100.00	KONEX			N	N	N	N		N	5020	-10	5	-0.20	61320	12	1.56	5400	5400	5000	5780	4280	5030	5110.00	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	370	-122.44	2.46	12	0.00	-41.00	2038.00	9300	20230921	-46.02	4350	20240423	15.40	6410	-21.68	20240215	4350	15.40	20240423	9090	-44.77	20230925	4350	15.40	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
46	20240923	121302	57	100.00	KONEX			N	N	N	N		N	5030	0	3	0.00	41060	8	1.04	5400	5400	5000	5780	4280	5030	5132.50	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	371	-122.68	2.47	12	0.00	-41.00	2038.00	9300	20230921	-45.91	4350	20240423	15.63	6410	-21.53	20240215	4350	15.63	20240423	9090	-44.66	20230925	4350	15.63	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
47	20240923	111259	57	100.00	KONEX			N	N	N	N		N	5030	0	3	0.00	41060	8	1.04	5400	5400	5000	5780	4280	5030	5132.50	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	371	-122.68	2.47	12	0.00	-41.00	2038.00	9300	20230921	-45.91	4350	20240423	15.63	6410	-21.53	20240215	4350	15.63	20240423	9090	-44.66	20230925	4350	15.63	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
48	20240923	101259	57	100.00	KONEX			N	N	N	N		N	5030	0	3	0.00	30840	6	0.78	5400	5400	5000	5780	4280	5030	5140.00	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	371	-122.68	2.47	12	0.00	-41.00	2038.00	9300	20230921	-45.91	4350	20240423	15.63	6410	-21.53	20240215	4350	15.63	20240423	9090	-44.66	20230925	4350	15.63	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
49	20240923	091300	57	100.00	KONEX			N	N	N	N		N	5400	370	2	7.36	5400	1	0.13	5400	5400	5400	5780	4280	5030	5400.00	0.00	0	0	5270	5150	5080	4960	4890	5115	4925	37	750	500	3010	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9300	20230921	-41.94	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9090	-40.59	20230925	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
50	20240913	161154	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	2348540	454	945.83	5440	5440	5070	6260	4640	5450	5173.00	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.01	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
51	20240913	151206	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	2348540	454	945.83	5440	5440	5070	6260	4640	5450	5173.00	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.01	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
52	20240913	141205	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	2348540	454	945.83	5440	5440	5070	6260	4640	5450	5173.00	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.01	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
53	20240913	131200	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	272820	51	106.25	5440	5440	5200	6260	4640	5450	5349.41	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
54	20240913	121202	57	100.00	KONEX			N	N	N	N		N	5430	-20	5	-0.37	267620	50	104.17	5440	5440	5200	6260	4640	5450	5352.40	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	400	-132.44	2.66	12	0.00	-41.00	2038.00	9300	20230921	-41.61	4350	20240423	24.83	6410	-15.29	20240215	4350	24.83	20240423	9300	-41.61	20230921	4350	24.83	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
55	20240913	111206	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	47040	9	18.75	5440	5440	5200	6260	4640	5450	5226.67	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
56	20240913	101207	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	10640	2	4.17	5440	5440	5200	6260	4640	5450	5320.00	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
57	20240913	091211	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5816	5632	5416	5232	5016	5725	5325	37	810	500	3270	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9300	20230921	-41.40	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9300	-41.40	20230921	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
58	20240912	161144	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	259350	48	145.45	5400	5600	5200	6000	4440	5220	5403.12	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9300	20230921	-41.40	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9300	-41.40	20230921	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
59	20240912	151200	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	259350	48	145.45	5400	5600	5200	6000	4440	5220	5403.12	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9300	20230921	-41.40	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9300	-41.40	20230921	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
60	20240912	141207	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	259350	48	145.45	5400	5600	5200	6000	4440	5220	5403.12	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9300	20230921	-41.40	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9300	-41.40	20230921	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
61	20240912	131154	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	259350	48	145.45	5400	5600	5200	6000	4440	5220	5403.12	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9300	20230921	-41.40	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9300	-41.40	20230921	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
62	20240912	121153	57	100.00	KONEX			N	N	N	N		N	5450	230	2	4.41	259350	48	145.45	5400	5600	5200	6000	4440	5220	5403.12	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9300	20230921	-41.40	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9300	-41.40	20230921	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
63	20240912	111152	57	100.00	KONEX			N	N	N	N		N	5200	-20	5	-0.38	253900	47	142.42	5400	5600	5200	6000	4440	5220	5402.13	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9300	20230921	-44.09	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
64	20240912	101155	57	100.00	KONEX			N	N	N	N		N	5560	340	2	6.51	248700	46	139.39	5400	5600	5200	6000	4440	5220	5406.52	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	410	-135.61	2.73	12	0.00	-41.00	2038.00	9300	20230921	-40.22	4350	20240423	27.82	6410	-13.26	20240215	4350	27.82	20240423	9300	-40.22	20230921	4350	27.82	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
65	20240912	091156	57	100.00	KONEX			N	N	N	N		N	5600	380	2	7.28	221600	41	124.24	5400	5600	5400	6000	4440	5220	5404.88	0.00	0	0	5553	5386	5233	5066	4913	5310	4990	37	780	500	3130	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	9300	20230921	-39.78	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	9300	-39.78	20230921	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
66	20240911	161131	57	100.00	KONEX			N	N	N	N		N	5220	-130	5	-2.43	170400	33	3.12	5400	5400	5080	6150	4550	5350	5163.64	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	385	-127.32	2.56	12	0.00	-41.00	2038.00	9300	20230905	-43.87	4350	20240423	20.00	6410	-18.56	20240215	4350	20.00	20240423	9300	-43.87	20230921	4350	20.00	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
67	20240911	151137	57	100.00	KONEX			N	N	N	N		N	5220	-130	5	-2.43	170400	33	3.12	5400	5400	5080	6150	4550	5350	5163.64	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	385	-127.32	2.56	12	0.00	-41.00	2038.00	9300	20230905	-43.87	4350	20240423	20.00	6410	-18.56	20240215	4350	20.00	20240423	9300	-43.87	20230921	4350	20.00	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
68	20240911	141141	57	100.00	KONEX			N	N	N	N		N	5100	-250	5	-4.67	92100	18	1.70	5400	5400	5080	6150	4550	5350	5116.67	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230905	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	9300	-45.16	20230921	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
69	20240911	131136	57	100.00	KONEX			N	N	N	N		N	5100	-250	5	-4.67	92100	18	1.70	5400	5400	5080	6150	4550	5350	5116.67	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230905	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	9300	-45.16	20230921	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
70	20240911	121140	57	100.00	KONEX			N	N	N	N		N	5100	-250	5	-4.67	92100	18	1.70	5400	5400	5080	6150	4550	5350	5116.67	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230905	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	9300	-45.16	20230921	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
71	20240911	111130	57	100.00	KONEX			N	N	N	N		N	5100	-250	5	-4.67	66600	13	1.23	5400	5400	5080	6150	4550	5350	5123.08	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230905	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	9300	-45.16	20230921	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
72	20240911	101123	57	100.00	KONEX			N	N	N	N		N	5100	-250	5	-4.67	66600	13	1.23	5400	5400	5080	6150	4550	5350	5123.08	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	376	-124.39	2.50	12	0.00	-41.00	2038.00	9300	20230905	-45.16	4350	20240423	17.24	6410	-20.44	20240215	4350	17.24	20240423	9300	-45.16	20230921	4350	17.24	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
73	20240911	091143	57	100.00	KONEX			N	N	N	N		N	5300	-50	5	-0.93	61500	12	1.14	5400	5400	5080	6150	4550	5350	5125.00	0.00	0	0	5536	5442	5286	5192	5036	5490	5240	37	800	500	3210	10	1	7369434	391	-129.27	2.60	12	0.00	-41.00	2038.00	9300	20230905	-43.01	4350	20240423	21.84	6410	-17.32	20240215	4350	21.84	20240423	9300	-43.01	20230921	4350	21.84	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
74	20240910	161127	57	100.00	KONEX			N	N	N	N		N	5350	-50	5	-0.93	5445430	1057	116.92	5130	5380	5130	6210	4590	5400	5151.78	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	394	-130.49	2.63	12	0.01	-41.00	2038.00	9320	20230904	-42.60	4350	20240423	22.99	6410	-16.54	20240215	4350	22.99	20240423	9300	-42.47	20230921	4350	22.99	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
75	20240910	151141	57	100.00	KONEX			N	N	N	N		N	5350	-50	5	-0.93	5445430	1057	116.92	5130	5380	5130	6210	4590	5400	5151.78	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	394	-130.49	2.63	12	0.01	-41.00	2038.00	9320	20230904	-42.60	4350	20240423	22.99	6410	-16.54	20240215	4350	22.99	20240423	9300	-42.47	20230921	4350	22.99	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
76	20240910	141131	57	100.00	KONEX			N	N	N	N		N	5150	-250	5	-4.63	5440080	1056	116.81	5130	5380	5130	6210	4590	5400	5151.59	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	380	-125.61	2.53	12	0.01	-41.00	2038.00	9320	20230904	-44.74	4350	20240423	18.39	6410	-19.66	20240215	4350	18.39	20240423	9300	-44.62	20230921	4350	18.39	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
77	20240910	131134	57	100.00	KONEX			N	N	N	N		N	5150	-250	5	-4.63	5440080	1056	116.81	5130	5380	5130	6210	4590	5400	5151.59	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	380	-125.61	2.53	12	0.01	-41.00	2038.00	9320	20230904	-44.74	4350	20240423	18.39	6410	-19.66	20240215	4350	18.39	20240423	9300	-44.62	20230921	4350	18.39	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
78	20240910	121131	57	100.00	KONEX			N	N	N	N		N	5150	-250	5	-4.63	5342230	1037	114.71	5130	5380	5130	6210	4590	5400	5151.62	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	380	-125.61	2.53	12	0.01	-41.00	2038.00	9320	20230904	-44.74	4350	20240423	18.39	6410	-19.66	20240215	4350	18.39	20240423	9300	-44.62	20230921	4350	18.39	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
79	20240910	111128	57	100.00	KONEX			N	N	N	N		N	5130	-270	5	-5.00	2772380	538	59.51	5130	5380	5130	6210	4590	5400	5153.12	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	378	-125.12	2.52	12	0.01	-41.00	2038.00	9320	20230904	-44.96	4350	20240423	17.93	6410	-19.97	20240215	4350	17.93	20240423	9300	-44.84	20230921	4350	17.93	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
80	20240910	101133	57	100.00	KONEX			N	N	N	N		N	5210	-190	5	-3.52	182950	35	3.87	5130	5380	5130	6210	4590	5400	5227.14	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	384	-127.07	2.56	12	0.00	-41.00	2038.00	9320	20230904	-44.10	4350	20240423	19.77	6410	-18.72	20240215	4350	19.77	20240423	9300	-43.98	20230921	4350	19.77	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
81	20240910	091128	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5586	5492	5346	5252	5106	5420	5180	37	810	500	3240	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9320	20230904	-42.06	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9300	-41.94	20230921	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
82	20240909	161106	57	100.00	KONEX			N	N	N	N		N	5400	-150	5	-2.70	4733120	904	4757.90	5440	5440	5200	6380	4720	5550	5235.75	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	398	-131.71	2.65	12	0.01	-41.00	2038.00	9340	20230901	-42.18	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9300	-41.94	20230921	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
83	20240909	151121	57	100.00	KONEX			N	N	N	N		N	5250	-300	5	-5.41	4716920	901	4742.10	5440	5440	5200	6380	4720	5550	5235.21	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	387	-128.05	2.58	12	0.01	-41.00	2038.00	9340	20230901	-43.79	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	9300	-43.55	20230921	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
84	20240909	141119	57	100.00	KONEX			N	N	N	N		N	5230	-320	5	-5.77	976850	186	978.95	5440	5440	5200	6380	4720	5550	5251.88	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	385	-127.56	2.57	12	0.00	-41.00	2038.00	9340	20230901	-44.00	4350	20240423	20.23	6410	-18.41	20240215	4350	20.23	20240423	9300	-43.76	20230921	4350	20.23	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
85	20240909	131118	57	100.00	KONEX			N	N	N	N		N	5250	-300	5	-5.41	950700	181	952.63	5440	5440	5200	6380	4720	5550	5252.49	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	9340	20230901	-43.79	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	9300	-43.55	20230921	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
86	20240909	121113	57	100.00	KONEX			N	N	N	N		N	5250	-300	5	-5.41	950700	181	952.63	5440	5440	5200	6380	4720	5550	5252.49	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	9340	20230901	-43.79	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	9300	-43.55	20230921	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
87	20240909	111114	57	100.00	KONEX			N	N	N	N		N	5250	-300	5	-5.41	950700	181	952.63	5440	5440	5200	6380	4720	5550	5252.49	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	9340	20230901	-43.79	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	9300	-43.55	20230921	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
88	20240909	101116	57	100.00	KONEX			N	N	N	N		N	5250	-300	5	-5.41	950700	181	952.63	5440	5440	5200	6380	4720	5550	5252.49	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	387	-128.05	2.58	12	0.00	-41.00	2038.00	9340	20230901	-43.79	4350	20240423	20.69	6410	-18.10	20240215	4350	20.69	20240423	9300	-43.55	20230921	4350	20.69	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
89	20240909	091110	57	100.00	KONEX			N	N	N	N		N	5440	-110	5	-1.98	27200	5	26.32	5440	5440	5440	6380	4720	5550	5440.00	0.00	0	0	5850	5700	5450	5300	5050	5575	5175	37	830	500	3330	10	1	7369434	401	-132.68	2.67	12	0.00	-41.00	2038.00	9340	20230901	-41.76	4350	20240423	25.06	6410	-15.13	20240215	4350	25.06	20240423	9300	-41.51	20230921	4350	25.06	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
90	20240906	161055	57	100.00	KONEX			N	N	N	N		N	5550	160	2	2.97	104840	19	0.12	5600	5600	5200	6190	4590	5390	5517.89	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9580	20230831	-42.07	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9300	-40.32	20230921	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
91	20240906	151113	57	100.00	KONEX			N	N	N	N		N	5550	160	2	2.97	104840	19	0.12	5600	5600	5200	6190	4590	5390	5517.89	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9580	20230831	-42.07	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9300	-40.32	20230921	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
92	20240906	141123	57	100.00	KONEX			N	N	N	N		N	5550	160	2	2.97	104840	19	0.12	5600	5600	5200	6190	4590	5390	5517.89	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9580	20230831	-42.07	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9300	-40.32	20230921	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
93	20240906	131114	57	100.00	KONEX			N	N	N	N		N	5550	160	2	2.97	104840	19	0.12	5600	5600	5200	6190	4590	5390	5517.89	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9580	20230831	-42.07	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9300	-40.32	20230921	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
94	20240906	121115	57	100.00	KONEX			N	N	N	N		N	5550	160	2	2.97	104840	19	0.12	5600	5600	5200	6190	4590	5390	5517.89	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9580	20230831	-42.07	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9300	-40.32	20230921	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
95	20240906	111114	57	100.00	KONEX			N	N	N	N		N	5550	160	2	2.97	93740	17	0.11	5600	5600	5200	6190	4590	5390	5514.12	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9580	20230831	-42.07	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9300	-40.32	20230921	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
96	20240906	101110	57	100.00	KONEX			N	N	N	N		N	5200	-190	5	-3.53	71540	13	0.08	5600	5600	5200	6190	4590	5390	5503.08	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9580	20230831	-45.72	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9300	-44.09	20230921	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
97	20240906	091114	57	100.00	KONEX			N	N	N	N		N	5600	210	2	3.90	5600	1	0.01	5600	5600	5600	6190	4590	5390	5600.00	0.00	0	0	6016	5702	5456	5142	4896	5860	5300	37	800	500	3230	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	9580	20230831	-41.54	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	9300	-39.78	20230921	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
98	20240905	161052	57	100.00	KONEX			N	N	N	N		N	5390	-190	5	-3.41	3556240	676	66.47	5210	5770	5210	6410	4750	5580	5260.71	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	397	-131.46	2.64	12	0.01	-41.00	2038.00	9590	20230830	-43.80	4350	20240423	23.91	6410	-15.91	20240215	4350	23.91	20240423	9300	-42.04	20230905	4350	23.91	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
99	20240905	151113	57	100.00	KONEX			N	N	N	N		N	5390	-190	5	-3.41	3556240	676	66.47	5210	5770	5210	6410	4750	5580	5260.71	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	397	-131.46	2.64	12	0.01	-41.00	2038.00	9590	20230830	-43.80	4350	20240423	23.91	6410	-15.91	20240215	4350	23.91	20240423	9300	-42.04	20230905	4350	23.91	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
100	20240905	141107	57	100.00	KONEX			N	N	N	N		N	5390	-190	5	-3.41	3556240	676	66.47	5210	5770	5210	6410	4750	5580	5260.71	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	397	-131.46	2.64	12	0.01	-41.00	2038.00	9590	20230830	-43.80	4350	20240423	23.91	6410	-15.91	20240215	4350	23.91	20240423	9300	-42.04	20230905	4350	23.91	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
101	20240905	131107	57	100.00	KONEX			N	N	N	N		N	5390	-190	5	-3.41	3556240	676	66.47	5210	5770	5210	6410	4750	5580	5260.71	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	397	-131.46	2.64	12	0.01	-41.00	2038.00	9590	20230830	-43.80	4350	20240423	23.91	6410	-15.91	20240215	4350	23.91	20240423	9300	-42.04	20230905	4350	23.91	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
102	20240905	121108	57	100.00	KONEX			N	N	N	N		N	5390	-190	5	-3.41	169850	31	3.05	5210	5770	5210	6410	4750	5580	5479.03	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	397	-131.46	2.64	12	0.00	-41.00	2038.00	9590	20230830	-43.80	4350	20240423	23.91	6410	-15.91	20240215	4350	23.91	20240423	9300	-42.04	20230905	4350	23.91	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
103	20240905	111102	57	100.00	KONEX			N	N	N	N		N	5400	-180	5	-3.23	126730	23	2.26	5210	5770	5210	6410	4750	5580	5510.00	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9590	20230830	-43.69	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9300	-41.94	20230905	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
104	20240905	101105	57	100.00	KONEX			N	N	N	N		N	5400	-180	5	-3.23	83530	15	1.47	5210	5770	5210	6410	4750	5580	5568.67	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9590	20230830	-43.69	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9300	-41.94	20230905	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
105	20240905	091111	57	100.00	KONEX			N	N	N	N		N	5770	190	2	3.41	66980	12	1.18	5210	5770	5210	6410	4750	5580	5581.67	0.00	0	0	5866	5722	5436	5292	5006	5795	5365	37	830	500	3340	10	1	7369434	425	-140.73	2.83	12	0.00	-41.00	2038.00	9590	20230830	-39.83	4350	20240423	32.64	6410	-9.98	20240215	4350	32.64	20240423	9300	-37.96	20230905	4350	32.64	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
106	20240904	161043	57	100.00	KONEX			N	N	N	N		N	5580	30	2	0.54	5300390	1017	75.22	5220	5580	5150	6380	4720	5550	5211.79	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	411	-136.10	2.74	12	0.01	-41.00	2038.00	9590	20230830	-41.81	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	9320	-40.13	20230904	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
107	20240904	151053	57	100.00	KONEX			N	N	N	N		N	5580	30	2	0.54	5233430	1005	74.33	5220	5580	5150	6380	4720	5550	5207.39	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	411	-136.10	2.74	12	0.01	-41.00	2038.00	9590	20230830	-41.81	4350	20240423	28.28	6410	-12.95	20240215	4350	28.28	20240423	9320	-40.13	20230904	4350	28.28	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
108	20240904	141057	57	100.00	KONEX			N	N	N	N		N	5500	-50	5	-0.90	4344650	841	62.20	5220	5500	5150	6380	4720	5550	5166.05	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	405	-134.15	2.70	12	0.01	-41.00	2038.00	9590	20230830	-42.65	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	9320	-40.99	20230904	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
109	20240904	131053	57	100.00	KONEX			N	N	N	N		N	5500	-50	5	-0.90	4344650	841	62.20	5220	5500	5150	6380	4720	5550	5166.05	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	405	-134.15	2.70	12	0.01	-41.00	2038.00	9590	20230830	-42.65	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	9320	-40.99	20230904	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
110	20240904	121052	57	100.00	KONEX			N	N	N	N		N	5500	-50	5	-0.90	4339150	840	62.13	5220	5500	5150	6380	4720	5550	5165.65	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	405	-134.15	2.70	12	0.01	-41.00	2038.00	9590	20230830	-42.65	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	9320	-40.99	20230904	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
111	20240904	111047	57	100.00	KONEX			N	N	N	N		N	5500	-50	5	-0.90	87440	16	1.18	5220	5500	5220	6380	4720	5550	5465.00	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	9590	20230830	-42.65	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	9320	-40.99	20230904	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
112	20240904	101048	57	100.00	KONEX			N	N	N	N		N	5500	-50	5	-0.90	16220	3	0.22	5220	5500	5220	6380	4720	5550	5406.67	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	405	-134.15	2.70	12	0.00	-41.00	2038.00	9590	20230830	-42.65	4350	20240423	26.44	6410	-14.20	20240215	4350	26.44	20240423	9320	-40.99	20230904	4350	26.44	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
113	20240904	091056	57	100.00	KONEX			N	N	N	N		N	5550	0	3	0.00	0	0	0.00	0	0	0	6380	4720	5550	0.00	0.00	0	0	5836	5692	5456	5312	5076	5765	5385	37	830	500	3330	10	1	7369434	409	-135.37	2.72	12	0.00	-41.00	2038.00	9590	20230830	-42.13	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9320	-40.45	20230904	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
114	20240903	161035	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	7245630	1352	5408.00	5400	5600	5220	6210	4590	5400	5359.19	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	409	-135.37	2.72	12	0.02	-41.00	2038.00	9640	20230828	-42.43	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9320	-40.45	20230904	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
115	20240903	151044	57	100.00	KONEX			N	N	N	N		N	5550	150	2	2.78	7245630	1352	5408.00	5400	5600	5220	6210	4590	5400	5359.19	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	409	-135.37	2.72	12	0.02	-41.00	2038.00	9640	20230828	-42.43	4350	20240423	27.59	6410	-13.42	20240215	4350	27.59	20240423	9320	-40.45	20230904	4350	27.59	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
116	20240903	141044	57	100.00	KONEX			N	N	N	N		N	5350	-50	5	-0.93	129040	24	96.00	5400	5600	5220	6210	4590	5400	5376.67	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	394	-130.49	2.63	12	0.00	-41.00	2038.00	9640	20230828	-44.50	4350	20240423	22.99	6410	-16.54	20240215	4350	22.99	20240423	9320	-42.60	20230904	4350	22.99	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
117	20240903	131046	57	100.00	KONEX			N	N	N	N		N	5370	-30	5	-0.56	70190	13	52.00	5400	5600	5220	6210	4590	5400	5399.23	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	396	-130.98	2.63	12	0.00	-41.00	2038.00	9640	20230828	-44.29	4350	20240423	23.45	6410	-16.22	20240215	4350	23.45	20240423	9320	-42.38	20230904	4350	23.45	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
118	20240903	121032	57	100.00	KONEX			N	N	N	N		N	5220	-180	5	-3.33	64820	12	48.00	5400	5600	5220	6210	4590	5400	5401.67	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	385	-127.32	2.56	12	0.00	-41.00	2038.00	9640	20230828	-45.85	4350	20240423	20.00	6410	-18.56	20240215	4350	20.00	20240423	9320	-43.99	20230904	4350	20.00	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
119	20240903	111031	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	59600	11	44.00	5400	5600	5400	6210	4590	5400	5418.18	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	9640	20230828	-41.91	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	9320	-39.91	20230904	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
120	20240903	101031	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	59600	11	44.00	5400	5600	5400	6210	4590	5400	5418.18	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	413	-136.59	2.75	12	0.00	-41.00	2038.00	9640	20230828	-41.91	4350	20240423	28.74	6410	-12.64	20240215	4350	28.74	20240423	9320	-39.91	20230904	4350	28.74	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
121	20240903	091035	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	37	810	500	3240	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9640	20230828	-43.98	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
122	20240902	161022	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	131200	25	39.68	5600	5600	5200	6260	4640	5450	5248.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9800	20230825	-44.90	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
123	20240902	151039	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	131200	25	39.68	5600	5600	5200	6260	4640	5450	5248.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9800	20230825	-44.90	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
124	20240902	141035	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	131200	25	39.68	5600	5600	5200	6260	4640	5450	5248.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9800	20230825	-44.90	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
125	20240902	131032	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	131200	25	39.68	5600	5600	5200	6260	4640	5450	5248.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9800	20230825	-44.90	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
126	20240902	121037	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	131200	25	39.68	5600	5600	5200	6260	4640	5450	5248.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9800	20230825	-44.90	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
127	20240902	111024	57	100.00	KONEX			N	N	N	N		N	5400	-50	5	-0.92	131200	25	39.68	5600	5600	5200	6260	4640	5450	5248.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	398	-131.71	2.65	12	0.00	-41.00	2038.00	9800	20230825	-44.90	4350	20240423	24.14	6410	-15.76	20240215	4350	24.14	20240423	9320	-42.06	20230904	4350	24.14	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
128	20240902	101024	57	100.00	KONEX			N	N	N	N		N	5200	-250	5	-4.59	42000	8	12.70	5600	5600	5200	6260	4640	5450	5250.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	383	-126.83	2.55	12	0.00	-41.00	2038.00	9800	20230825	-46.94	4350	20240423	19.54	6410	-18.88	20240215	4350	19.54	20240423	9320	-44.21	20230904	4350	19.54	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
129	20240902	091019	57	100.00	KONEX			N	N	N	N		N	5450	0	3	0.00	0	0	0.00	0	0	0	6260	4640	5450	0.00	0.00	0	0	5850	5650	5400	5200	4950	5750	5300	37	810	500	3270	10	1	7369434	402	-132.93	2.67	12	0.00	-41.00	2038.00	9800	20230825	-44.39	4350	20240423	25.29	6410	-14.98	20240215	4350	25.29	20240423	9320	-41.52	20230904	4350	25.29	20240423	0.00	N	434190	500	36 억		0	N	N	0	N	00	N