KissMeData/289860/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	161121	57	100.00	KONEX			N	N	N	N		N	6880	-20	5	-0.29	11458440	1657	18.70	6900	7180	6880	7930	5870	6900	6915.17	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1192	107.50	17.60	12	0.01	64.00	391.00	9300	20240307	-26.02	3705	20231010	85.70	9300	-26.02	20240307	5610	22.64	20240130	9300	-26.02	20240307	3705	85.70	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
3	20240930	151137	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	10914920	1578	17.81	6900	7180	6880	7930	5870	6900	6916.93	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1196	107.81	17.65	12	0.01	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
4	20240930	141137	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	10914920	1578	17.81	6900	7180	6880	7930	5870	6900	6916.93	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1196	107.81	17.65	12	0.01	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
5	20240930	131130	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	10914920	1578	17.81	6900	7180	6880	7930	5870	6900	6916.93	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1196	107.81	17.65	12	0.01	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
6	20240930	121127	57	100.00	KONEX			N	N	N	N		N	6880	-20	5	-0.29	10137260	1465	16.53	6900	7180	6880	7930	5870	6900	6919.63	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1192	107.50	17.60	12	0.01	64.00	391.00	9300	20240307	-26.02	3705	20231010	85.70	9300	-26.02	20240307	5610	22.64	20240130	9300	-26.02	20240307	3705	85.70	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
7	20240930	111125	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	3717380	534	6.03	6900	7180	6900	7930	5870	6900	6961.39	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1196	107.81	17.65	12	0.00	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
8	20240930	101123	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	3717380	534	6.03	6900	7180	6900	7930	5870	6900	6961.39	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1196	107.81	17.65	12	0.00	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
9	20240930	091036	57	100.00	KONEX			N	N	N	N		N	6900	0	3	0.00	69000	10	0.11	6900	6900	6900	7930	5870	6900	6900.00	0.00	0	0	7180	7040	6960	6820	6740	7000	6780	87	1030	500	4690	10	1	17329579	1196	107.81	17.65	12	0.00	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
10	20240927	161131	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	61149450	8862	346.31	7100	7100	6880	8030	5950	6990	6900.19	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.05	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
11	20240927	151135	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	59928150	8685	339.39	7100	7100	6880	8030	5950	6990	6900.19	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.05	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
12	20240927	141144	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	58141050	8426	329.27	7100	7100	6880	8030	5950	6990	6900.20	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.05	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
13	20240927	131128	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	58141050	8426	329.27	7100	7100	6880	8030	5950	6990	6900.20	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.05	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
14	20240927	121127	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	56878350	8243	322.12	7100	7100	6880	8030	5950	6990	6900.20	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.05	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
15	20240927	111132	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	55493450	8042	314.26	7100	7100	6900	8030	5950	6990	6900.45	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.05	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
16	20240927	101130	57	100.00	KONEX			N	N	N	N		N	6900	-90	5	-1.29	41100050	5956	232.75	7100	7100	6900	8030	5950	6990	6900.61	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1196	107.81	17.65	12	0.03	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
17	20240927	091132	57	100.00	KONEX			N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7063	7026	6963	6926	6863	6995	6895	87	1040	500	4750	10	1	17329579	1211	109.22	17.88	12	0.00	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
18	20240926	161112	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	17883580	2559	35.00	7000	7000	6900	8280	6120	7200	6988.50	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1211	109.22	17.88	12	0.01	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
19	20240926	151118	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	17534080	2509	34.31	7000	7000	6900	8280	6120	7200	6988.47	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1211	109.22	17.88	12	0.01	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
20	20240926	141124	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	14738360	2106	28.80	7000	7000	6990	8280	6120	7200	6998.27	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1213	109.38	17.90	12	0.01	64.00	391.00	9300	20240307	-24.73	3705	20231010	88.93	9300	-24.73	20240307	5610	24.78	20240130	9300	-24.73	20240307	3705	88.93	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
21	20240926	131122	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	5828280	833	11.39	7000	7000	6990	8280	6120	7200	6996.73	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1211	109.22	17.88	12	0.00	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
22	20240926	121124	57	100.00	KONEX			N	N	N	N		N	7000	-200	5	-2.78	5688380	813	11.12	7000	7000	6990	8280	6120	7200	6996.78	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1213	109.38	17.90	12	0.00	64.00	391.00	9300	20240307	-24.73	3705	20231010	88.93	9300	-24.73	20240307	5610	24.78	20240130	9300	-24.73	20240307	3705	88.93	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
23	20240926	111123	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	279700	40	0.55	7000	7000	6990	8280	6120	7200	6992.50	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1211	109.22	17.88	12	0.00	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
24	20240926	101127	57	100.00	KONEX			N	N	N	N		N	6990	-210	5	-2.92	139900	20	0.27	7000	7000	6990	8280	6120	7200	6995.00	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1211	109.22	17.88	12	0.00	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
25	20240926	091122	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7533	7366	7133	6966	6733	7450	7050	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
26	20240925	161108	57	100.00	KONEX			N	N	N	N		N	7200	-100	5	-1.37	51048400	7312	62.34	7010	7300	6900	8390	6210	7300	6981.46	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1248	112.50	18.41	12	0.04	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
27	20240925	151119	57	100.00	KONEX			N	N	N	N		N	6900	-400	5	-5.48	41195170	5901	50.31	7010	7300	6900	8390	6210	7300	6981.05	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1196	107.81	17.65	12	0.03	64.00	391.00	9300	20240307	-25.81	3705	20231010	86.23	9300	-25.81	20240307	5610	22.99	20240130	9300	-25.81	20240307	3705	86.23	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
28	20240925	141121	57	100.00	KONEX			N	N	N	N		N	6990	-310	5	-4.25	28966700	4134	35.25	7010	7300	6990	8390	6210	7300	7006.94	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1211	109.22	17.88	12	0.02	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
29	20240925	131112	57	100.00	KONEX			N	N	N	N		N	6990	-310	5	-4.25	27009500	3854	32.86	7010	7300	6990	8390	6210	7300	7008.17	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1211	109.22	17.88	12	0.02	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
30	20240925	121120	57	100.00	KONEX			N	N	N	N		N	6990	-310	5	-4.25	26443310	3773	32.17	7010	7300	6990	8390	6210	7300	7008.56	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1211	109.22	17.88	12	0.02	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
31	20240925	111117	57	100.00	KONEX			N	N	N	N		N	6990	-310	5	-4.25	21850670	3116	26.57	7010	7300	6990	8390	6210	7300	7012.41	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1211	109.22	17.88	12	0.02	64.00	391.00	9300	20240307	-24.84	3705	20231010	88.66	9300	-24.84	20240307	5610	24.60	20240130	9300	-24.84	20240307	3705	88.66	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
32	20240925	101113	57	100.00	KONEX			N	N	N	N		N	7290	-10	5	-0.14	2601730	366	3.12	7010	7300	7010	8390	6210	7300	7108.55	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1263	113.91	18.64	12	0.00	64.00	391.00	9300	20240307	-21.61	3705	20231010	96.76	9300	-21.61	20240307	5610	29.95	20240130	9300	-21.61	20240307	3705	96.76	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
33	20240925	091124	57	100.00	KONEX			N	N	N	N		N	7300	0	3	0.00	0	0	0.00	0	0	0	8390	6210	7300	0.00	0.00	0	0	7660	7480	7220	7040	6780	7350	6910	87	1090	500	4960	10	1	17329579	1265	114.06	18.67	12	0.00	64.00	391.00	9300	20240307	-21.51	3705	20231010	97.03	9300	-21.51	20240307	5610	30.12	20240130	9300	-21.51	20240307	3705	97.03	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
34	20240924	161109	57	100.00	KONEX			N	N	N	N		N	7300	-80	5	-1.08	82512530	11729	499.74	7380	7400	6960	8480	6280	7380	7034.92	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1265	114.06	18.67	12	0.07	64.00	391.00	9300	20240307	-21.51	3705	20231010	97.03	9300	-21.51	20240307	5610	30.12	20240130	9300	-21.51	20240307	3705	97.03	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
35	20240924	151112	57	100.00	KONEX			N	N	N	N		N	7200	-180	5	-2.44	82432230	11718	499.28	7380	7400	6960	8480	6280	7380	7034.67	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1248	112.50	18.41	12	0.07	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
36	20240924	141100	57	100.00	KONEX			N	N	N	N		N	7000	-380	5	-5.15	41104500	5812	247.64	7380	7400	7000	8480	6280	7380	7072.35	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1213	109.38	17.90	12	0.03	64.00	391.00	9300	20240307	-24.73	3705	20231010	88.93	9300	-24.73	20240307	5610	24.78	20240130	9300	-24.73	20240307	3705	88.93	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
37	20240924	131111	57	100.00	KONEX			N	N	N	N		N	7400	20	2	0.27	7004900	951	40.52	7380	7400	7320	8480	6280	7380	7365.83	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1282	115.62	18.93	12	0.01	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
38	20240924	121104	57	100.00	KONEX			N	N	N	N		N	7350	-30	5	-0.41	6997500	950	40.48	7380	7380	7320	8480	6280	7380	7365.79	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1274	114.84	18.80	12	0.01	64.00	391.00	9300	20240307	-20.97	3705	20231010	98.38	9300	-20.97	20240307	5610	31.02	20240130	9300	-20.97	20240307	3705	98.38	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
39	20240924	111112	57	100.00	KONEX			N	N	N	N		N	7320	-60	5	-0.81	5160000	700	29.83	7380	7380	7320	8480	6280	7380	7371.43	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1269	114.38	18.72	12	0.00	64.00	391.00	9300	20240307	-21.29	3705	20231010	97.57	9300	-21.29	20240307	5610	30.48	20240130	9300	-21.29	20240307	3705	97.57	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
40	20240924	101111	57	100.00	KONEX			N	N	N	N		N	7380	0	3	0.00	4132800	560	23.86	7380	7380	7380	8480	6280	7380	7380.00	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1279	115.31	18.87	12	0.00	64.00	391.00	9300	20240307	-20.65	3705	20231010	99.19	9300	-20.65	20240307	5610	31.55	20240130	9300	-20.65	20240307	3705	99.19	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
41	20240924	091114	57	100.00	KONEX			N	N	N	N		N	7380	0	3	0.00	0	0	0.00	0	0	0	8480	6280	7380	0.00	0.00	0	0	7793	7586	7193	6986	6593	7690	7090	87	1100	500	5010	10	1	17329579	1279	115.31	18.87	12	0.00	64.00	391.00	9300	20240307	-20.65	3705	20231010	99.19	9300	-20.65	20240307	5610	31.55	20240130	9300	-20.65	20240307	3705	99.19	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
42	20240923	161105	57	100.00	KONEX			N	N	N	N		N	7380	-20	5	-0.27	16516350	2347	293.01	7300	7400	6800	8510	6290	7400	7037.22	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1279	115.31	18.87	12	0.01	64.00	391.00	9300	20240307	-20.65	3705	20231010	99.19	9300	-20.65	20240307	5610	31.55	20240130	9300	-20.65	20240307	3705	99.19	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
43	20240923	151109	57	100.00	KONEX			N	N	N	N		N	7380	-20	5	-0.27	16516350	2347	293.01	7300	7400	6800	8510	6290	7400	7037.22	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1279	115.31	18.87	12	0.01	64.00	391.00	9300	20240307	-20.65	3705	20231010	99.19	9300	-20.65	20240307	5610	31.55	20240130	9300	-20.65	20240307	3705	99.19	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
44	20240923	141115	57	100.00	KONEX			N	N	N	N		N	7380	-20	5	-0.27	13010850	1872	233.71	7300	7400	6800	8510	6290	7400	6950.24	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1279	115.31	18.87	12	0.01	64.00	391.00	9300	20240307	-20.65	3705	20231010	99.19	9300	-20.65	20240307	5610	31.55	20240130	9300	-20.65	20240307	3705	99.19	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
45	20240923	131111	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	10598610	1541	192.38	7300	7400	6800	8510	6290	7400	6877.75	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1265	114.06	18.67	12	0.01	64.00	391.00	9300	20240307	-21.51	3705	20231010	97.03	9300	-21.51	20240307	5610	30.12	20240130	9300	-21.51	20240307	3705	97.03	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
46	20240923	121111	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	10598610	1541	192.38	7300	7400	6800	8510	6290	7400	6877.75	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1265	114.06	18.67	12	0.01	64.00	391.00	9300	20240307	-21.51	3705	20231010	97.03	9300	-21.51	20240307	5610	30.12	20240130	9300	-21.51	20240307	3705	97.03	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
47	20240923	111111	57	100.00	KONEX			N	N	N	N		N	7300	-100	5	-1.35	10598610	1541	192.38	7300	7400	6800	8510	6290	7400	6877.75	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1265	114.06	18.67	12	0.01	64.00	391.00	9300	20240307	-21.51	3705	20231010	97.03	9300	-21.51	20240307	5610	30.12	20240130	9300	-21.51	20240307	3705	97.03	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
48	20240923	101109	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
49	20240923	091110	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
50	20240913	161014	57	100.00	KONEX			N	N	N	N		N	7390	-140	5	-1.86	43478130	6006	56.76	7600	7700	7200	8650	6410	7530	7239.12	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1281	115.47	18.90	12	0.03	64.00	391.00	9300	20240307	-20.54	3705	20231010	99.46	9300	-20.54	20240307	5610	31.73	20240130	9300	-20.54	20240307	3705	99.46	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
51	20240913	151024	57	100.00	KONEX			N	N	N	N		N	7200	-330	5	-4.38	43470740	6005	56.75	7600	7700	7200	8650	6410	7530	7239.09	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1248	112.50	18.41	12	0.03	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
52	20240913	141026	57	100.00	KONEX			N	N	N	N		N	7200	-330	5	-4.38	40589700	5605	52.97	7600	7700	7200	8650	6410	7530	7241.69	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1248	112.50	18.41	12	0.03	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
53	20240913	131019	57	100.00	KONEX			N	N	N	N		N	7200	-330	5	-4.38	40589700	5605	52.97	7600	7700	7200	8650	6410	7530	7241.69	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1248	112.50	18.41	12	0.03	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
54	20240913	121021	57	100.00	KONEX			N	N	N	N		N	7200	-330	5	-4.38	38487300	5313	50.21	7600	7700	7200	8650	6410	7530	7243.99	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1248	112.50	18.41	12	0.03	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
55	20240913	111024	57	100.00	KONEX			N	N	N	N		N	7600	70	2	0.93	4589700	605	5.72	7600	7700	7250	8650	6410	7530	7586.28	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3705	20231010	105.13	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3705	105.13	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
56	20240913	101026	57	100.00	KONEX			N	N	N	N		N	7620	90	2	1.20	3068500	400	3.78	7600	7700	7600	8650	6410	7530	7671.25	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1321	119.06	19.49	12	0.00	64.00	391.00	9300	20240307	-18.06	3705	20231010	105.67	9300	-18.06	20240307	5610	35.83	20240130	9300	-18.06	20240307	3705	105.67	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
57	20240913	091028	57	100.00	KONEX			N	N	N	N		N	7700	170	2	2.26	1539500	200	1.89	7600	7700	7600	8650	6410	7530	7697.50	0.00	0	0	7843	7686	7443	7286	7043	7565	7165	87	1120	500	5120	10	1	17329579	1334	120.31	19.69	12	0.00	64.00	391.00	9300	20240307	-17.20	3705	20231010	107.83	9300	-17.20	20240307	5610	37.25	20240130	9300	-17.20	20240307	3705	107.83	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
58	20240912	161005	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	76220980	10581	665.89	7600	7600	7200	8510	6290	7400	7203.57	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1305	117.66	19.26	12	0.06	64.00	391.00	9300	20240307	-19.03	3705	20231010	103.24	9300	-19.03	20240307	5610	34.22	20240130	9300	-19.03	20240307	3705	103.24	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
59	20240912	151019	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	76213450	10580	665.83	7600	7600	7200	8510	6290	7400	7203.54	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.06	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
60	20240912	141024	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	75194310	10441	657.08	7600	7600	7200	8510	6290	7400	7201.83	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1305	117.66	19.26	12	0.06	64.00	391.00	9300	20240307	-19.03	3705	20231010	103.24	9300	-19.03	20240307	5610	34.22	20240130	9300	-19.03	20240307	3705	103.24	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
61	20240912	131015	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	74810930	10390	653.87	7600	7600	7200	8510	6290	7400	7200.28	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.06	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
62	20240912	121013	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	74803530	10389	653.81	7600	7600	7200	8510	6290	7400	7200.26	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1248	112.50	18.41	12	0.06	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
63	20240912	111013	57	100.00	KONEX			N	N	N	N		N	7530	130	2	1.76	72067530	10009	629.89	7600	7600	7200	8510	6290	7400	7200.27	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1305	117.66	19.26	12	0.06	64.00	391.00	9300	20240307	-19.03	3705	20231010	103.24	9300	-19.03	20240307	5610	34.22	20240130	9300	-19.03	20240307	3705	103.24	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
64	20240912	101015	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	36059400	5008	315.17	7600	7600	7200	8510	6290	7400	7200.36	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.03	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
65	20240912	091015	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	7600	1	0.06	7600	7600	7600	8510	6290	7400	7600.00	0.00	0	0	7533	7466	7333	7266	7133	7500	7300	87	1110	500	5030	10	1	17329579	1317	118.75	19.44	12	0.00	64.00	391.00	9300	20240307	-18.28	3705	20231010	105.13	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3705	105.13	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
66	20240911	160953	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	11681800	1589	43.67	7200	7400	7200	8280	6120	7200	7351.67	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1282	115.62	18.93	12	0.01	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
67	20240911	150959	57	100.00	KONEX			N	N	N	N		N	7400	200	2	2.78	2772200	385	10.58	7200	7400	7200	8280	6120	7200	7200.52	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
68	20240911	141003	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	2404800	334	9.18	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
69	20240911	130958	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	2397600	333	9.15	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
70	20240911	121002	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	2397600	333	9.15	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
71	20240911	110953	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	2397600	333	9.15	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
72	20240911	100948	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	388800	54	1.48	7200	7200	7200	8280	6120	7200	7200.00	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
73	20240911	091005	57	100.00	KONEX			N	N	N	N		N	7200	0	3	0.00	0	0	0.00	0	0	0	8280	6120	7200	0.00	0.00	0	0	7853	7526	7263	6936	6673	7395	6805	87	1080	500	4890	10	1	17329579	1248	112.50	18.41	12	0.00	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
74	20240910	160952	57	100.00	KONEX			N	N	N	N		N	7200	-190	5	-2.57	26149780	3639	31.56	7400	7590	7000	8490	6290	7390	7185.98	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1248	112.50	18.41	12	0.02	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
75	20240910	151003	57	100.00	KONEX			N	N	N	N		N	7200	-190	5	-2.57	25976980	3615	31.36	7400	7590	7000	8490	6290	7390	7185.89	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1248	112.50	18.41	12	0.02	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
76	20240910	140954	57	100.00	KONEX			N	N	N	N		N	7200	-190	5	-2.57	9517780	1329	11.53	7400	7590	7000	8490	6290	7390	7161.61	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1248	112.50	18.41	12	0.01	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
77	20240910	130954	57	100.00	KONEX			N	N	N	N		N	7190	-200	5	-2.71	9380990	1310	11.36	7400	7590	7000	8490	6290	7390	7161.06	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1246	112.34	18.39	12	0.01	64.00	391.00	9300	20240307	-22.69	3705	20231010	94.06	9300	-22.69	20240307	5610	28.16	20240130	9300	-22.69	20240307	3705	94.06	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
78	20240910	120955	57	100.00	KONEX			N	N	N	N		N	7190	-200	5	-2.71	5764420	807	7.00	7400	7590	7000	8490	6290	7390	7143.02	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1246	112.34	18.39	12	0.00	64.00	391.00	9300	20240307	-22.69	3705	20231010	94.06	9300	-22.69	20240307	5610	28.16	20240130	9300	-22.69	20240307	3705	94.06	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
79	20240910	110952	57	100.00	KONEX			N	N	N	N		N	7190	-200	5	-2.71	3607420	507	4.40	7400	7590	7000	8490	6290	7390	7115.23	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1246	112.34	18.39	12	0.00	64.00	391.00	9300	20240307	-22.69	3705	20231010	94.06	9300	-22.69	20240307	5610	28.16	20240130	9300	-22.69	20240307	3705	94.06	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
80	20240910	100956	57	100.00	KONEX			N	N	N	N		N	7000	-390	5	-5.28	3053790	430	3.73	7400	7590	7000	8490	6290	7390	7101.84	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1213	109.38	17.90	12	0.00	64.00	391.00	9300	20240307	-24.73	3705	20231010	88.93	9300	-24.73	20240307	5610	24.78	20240130	9300	-24.73	20240307	3705	88.93	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
81	20240910	090953	57	100.00	KONEX			N	N	N	N		N	7400	10	2	0.14	7400	1	0.01	7400	7400	7400	8490	6290	7390	7400.00	0.00	0	0	7796	7592	7396	7192	6996	7495	7095	87	1100	500	5020	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
82	20240909	160935	57	100.00	KONEX			N	N	N	N		N	7390	-10	5	-0.14	84314090	11529	10480.91	7400	7600	7200	8510	6290	7400	7313.22	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1281	115.47	18.90	12	0.07	64.00	391.00	9300	20240307	-20.54	3705	20231010	99.46	9300	-20.54	20240307	5610	31.73	20240130	9300	-20.54	20240307	3705	99.46	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
83	20240909	150945	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	69625900	9489	8626.36	7400	7600	7200	8510	6290	7400	7337.54	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1248	112.50	18.41	12	0.05	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
84	20240909	140946	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	59056300	8021	7291.82	7400	7600	7200	8510	6290	7400	7362.71	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1248	112.50	18.41	12	0.05	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
85	20240909	130944	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	49579100	6705	6095.45	7400	7600	7200	8510	6290	7400	7394.35	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.04	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
86	20240909	120939	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	49571700	6704	6094.55	7400	7600	7200	8510	6290	7400	7394.35	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.04	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
87	20240909	110941	57	100.00	KONEX			N	N	N	N		N	7200	-200	5	-2.70	48832300	6604	6003.64	7400	7600	7200	8510	6290	7400	7394.35	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1248	112.50	18.41	12	0.04	64.00	391.00	9300	20240307	-22.58	3705	20231010	94.33	9300	-22.58	20240307	5610	28.34	20240130	9300	-22.58	20240307	3705	94.33	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
88	20240909	100942	57	100.00	KONEX			N	N	N	N		N	7600	200	2	2.70	46383400	6268	5698.18	7400	7600	7400	8510	6290	7400	7400.03	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1317	118.75	19.44	12	0.04	64.00	391.00	9300	20240307	-18.28	3705	20231010	105.13	9300	-18.28	20240307	5610	35.47	20240130	9300	-18.28	20240307	3705	105.13	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
89	20240909	090937	57	100.00	KONEX			N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	8510	6290	7400	0.00	0.00	0	0	7400	7400	7400	7400	7400	7400	7400	87	1110	500	5030	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
90	20240906	160924	57	100.00	KONEX			N	N	N	N		N	7400	-100	5	-1.33	814000	110	0.65	7400	7400	7400	8620	6380	7500	7400.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
91	20240906	150939	57	100.00	KONEX			N	N	N	N		N	7400	-100	5	-1.33	814000	110	0.65	7400	7400	7400	8620	6380	7500	7400.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
92	20240906	140948	57	100.00	KONEX			N	N	N	N		N	7400	-100	5	-1.33	814000	110	0.65	7400	7400	7400	8620	6380	7500	7400.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
93	20240906	130941	57	100.00	KONEX			N	N	N	N		N	7400	-100	5	-1.33	74000	10	0.06	7400	7400	7400	8620	6380	7500	7400.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1282	115.62	18.93	12	0.00	64.00	391.00	9300	20240307	-20.43	3705	20231010	99.73	9300	-20.43	20240307	5610	31.91	20240130	9300	-20.43	20240307	3705	99.73	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
94	20240906	120940	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
95	20240906	110942	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
96	20240906	100936	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
97	20240906	090939	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7700	7600	7400	7300	7100	7650	7350	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
98	20240905	160922	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	123392730	16903	283.51	7500	7500	7200	8560	6340	7450	7300.05	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1300	117.19	19.18	12	0.10	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
99	20240905	150939	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	123392730	16903	283.51	7500	7500	7200	8560	6340	7450	7300.05	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1300	117.19	19.18	12	0.10	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
100	20240905	140934	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	123392730	16903	283.51	7500	7500	7200	8560	6340	7450	7300.05	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1300	117.19	19.18	12	0.10	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
101	20240905	130935	57	100.00	KONEX			N	N	N	N		N	7460	10	2	0.13	29068400	3896	65.35	7500	7500	7460	8560	6340	7450	7461.09	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1293	116.56	19.08	12	0.02	64.00	391.00	9300	20240307	-19.78	3705	20231010	101.35	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3705	101.35	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
102	20240905	120934	57	100.00	KONEX			N	N	N	N		N	7460	10	2	0.13	29068400	3896	65.35	7500	7500	7460	8560	6340	7450	7461.09	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1293	116.56	19.08	12	0.02	64.00	391.00	9300	20240307	-19.78	3705	20231010	101.35	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3705	101.35	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
103	20240905	110931	57	100.00	KONEX			N	N	N	N		N	7460	10	2	0.13	29068400	3896	65.35	7500	7500	7460	8560	6340	7450	7461.09	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1293	116.56	19.08	12	0.02	64.00	391.00	9300	20240307	-19.78	3705	20231010	101.35	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3705	101.35	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
104	20240905	100931	57	100.00	KONEX			N	N	N	N		N	7460	10	2	0.13	29060940	3895	65.33	7500	7500	7460	8560	6340	7450	7461.09	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1293	116.56	19.08	12	0.02	64.00	391.00	9300	20240307	-19.78	3705	20231010	101.35	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3705	101.35	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
105	20240905	090938	57	100.00	KONEX			N	N	N	N		N	7500	50	2	0.67	420000	56	0.94	7500	7500	7500	8560	6340	7450	7500.00	0.00	0	0	7516	7482	7466	7432	7416	7475	7425	87	1110	500	5060	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20231010	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
106	20240904	160914	57	100.00	KONEX			N	N	N	N		N	7450	-50	5	-0.67	44693640	5962	4886.89	7500	7500	7450	8620	6380	7500	7496.42	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1291	116.41	19.05	12	0.03	64.00	391.00	9300	20240307	-19.89	3705	20230829	101.08	9300	-19.89	20240307	5610	32.80	20240130	9300	-19.89	20240307	3705	101.08	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
107	20240904	150922	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	42458640	5662	4640.98	7500	7500	7460	8620	6380	7500	7498.88	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1298	117.03	19.16	12	0.03	64.00	391.00	9300	20240307	-19.46	3705	20230829	102.16	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3705	102.16	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
108	20240904	140926	57	100.00	KONEX			N	N	N	N		N	7460	-40	5	-0.53	42451150	5661	4640.16	7500	7500	7460	8620	6380	7500	7498.88	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1293	116.56	19.08	12	0.03	64.00	391.00	9300	20240307	-19.78	3705	20230829	101.35	9300	-19.78	20240307	5610	32.98	20240130	9300	-19.78	20240307	3705	101.35	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
109	20240904	130923	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	41473890	5530	4532.79	7500	7500	7490	8620	6380	7500	7499.80	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1298	117.03	19.16	12	0.03	64.00	391.00	9300	20240307	-19.46	3705	20230829	102.16	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3705	102.16	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
110	20240904	120920	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	41391500	5519	4523.77	7500	7500	7490	8620	6380	7500	7499.82	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1298	117.03	19.16	12	0.03	64.00	391.00	9300	20240307	-19.46	3705	20230829	102.16	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3705	102.16	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
111	20240904	110916	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	40642500	5419	4441.80	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.03	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
112	20240904	100919	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	40492500	5399	4425.41	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.03	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
113	20240904	090924	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7700	7600	7550	7450	7400	7575	7425	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
114	20240903	160907	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	928300	122	2.33	7650	7650	7500	8820	6520	7670	7609.02	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
115	20240903	150915	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	928300	122	2.33	7650	7650	7500	8820	6520	7670	7609.02	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
116	20240903	140916	57	100.00	KONEX			N	N	N	N		N	7500	-170	5	-2.22	928300	122	2.33	7650	7650	7500	8820	6520	7670	7609.02	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
117	20240903	130917	57	100.00	KONEX			N	N	N	N		N	7650	-20	5	-0.26	328950	43	0.82	7650	7650	7650	8820	6520	7670	7650.00	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1326	119.53	19.57	12	0.00	64.00	391.00	9300	20240307	-17.74	3705	20230829	106.48	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3705	106.48	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
118	20240903	120904	57	100.00	KONEX			N	N	N	N		N	7650	-20	5	-0.26	328950	43	0.82	7650	7650	7650	8820	6520	7670	7650.00	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1326	119.53	19.57	12	0.00	64.00	391.00	9300	20240307	-17.74	3705	20230829	106.48	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3705	106.48	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
119	20240903	110904	57	100.00	KONEX			N	N	N	N		N	7650	-20	5	-0.26	328950	43	0.82	7650	7650	7650	8820	6520	7670	7650.00	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1326	119.53	19.57	12	0.00	64.00	391.00	9300	20240307	-17.74	3705	20230829	106.48	9300	-17.74	20240307	5610	36.36	20240130	9300	-17.74	20240307	3705	106.48	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
120	20240903	100903	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
121	20240903	090907	57	100.00	KONEX			N	N	N	N		N	7670	0	3	0.00	0	0	0.00	0	0	0	8820	6520	7670	0.00	0.00	0	0	7790	7730	7610	7550	7430	7760	7580	87	1150	500	5210	10	1	17329579	1329	119.84	19.62	12	0.00	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
122	20240902	160857	57	100.00	KONEX			N	N	N	N		N	7670	170	2	2.27	39231970	5231	76.33	7500	7670	7490	8620	6380	7500	7499.90	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1329	119.84	19.62	12	0.03	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
123	20240902	150910	57	100.00	KONEX			N	N	N	N		N	7670	170	2	2.27	39231970	5231	76.33	7500	7670	7490	8620	6380	7500	7499.90	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1329	119.84	19.62	12	0.03	64.00	391.00	9300	20240307	-17.53	3705	20230829	107.02	9300	-17.53	20240307	5610	36.72	20240130	9300	-17.53	20240307	3705	107.02	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
124	20240902	140908	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	809300	108	1.58	7500	7500	7490	8620	6380	7500	7493.52	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
125	20240902	130905	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	749300	100	1.46	7500	7500	7490	8620	6380	7500	7493.00	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1298	117.03	19.16	12	0.00	64.00	391.00	9300	20240307	-19.46	3705	20230829	102.16	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3705	102.16	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
126	20240902	120908	57	100.00	KONEX			N	N	N	N		N	7490	-10	5	-0.13	749300	100	1.46	7500	7500	7490	8620	6380	7500	7493.00	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1298	117.03	19.16	12	0.00	64.00	391.00	9300	20240307	-19.46	3705	20230829	102.16	9300	-19.46	20240307	5610	33.51	20240130	9300	-19.46	20240307	3705	102.16	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
127	20240902	110858	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	225000	30	0.44	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
128	20240902	100858	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	75000	10	0.15	7500	7500	7500	8620	6380	7500	7500.00	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N
129	20240902	090853	57	100.00	KONEX			N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	8620	6380	7500	0.00	0.00	0	0	7753	7626	7553	7426	7353	7600	7400	87	1120	500	5100	10	1	17329579	1300	117.19	19.18	12	0.00	64.00	391.00	9300	20240307	-19.35	3705	20230829	102.43	9300	-19.35	20240307	5610	33.69	20240130	9300	-19.35	20240307	3705	102.43	20231010	0.00	N	289860	500	86 억		0	N	N	0	N	00	N