KissMeData/176750/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	160921	57	100.00	KONEX			N	N	N	N		N	13000	-130	5	-0.99	187779880	14389	133.95	13100	13200	12980	15090	11170	13130	13050.24	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3513	87.84	14.24	12	0.05	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
3	20240930	150933	57	100.00	KONEX			N	N	N	N		N	13050	-80	5	-0.61	159080180	12181	113.40	13100	13200	12990	15090	11170	13130	13059.70	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3527	88.18	14.29	12	0.05	148.00	913.00	15300	20240724	-14.71	5050	20231221	158.42	15300	-14.71	20240724	5300	146.23	20240102	15300	-14.71	20240724	5050	158.42	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
4	20240930	140932	57	100.00	KONEX			N	N	N	N		N	13150	20	2	0.15	138630560	10614	98.81	13100	13150	12990	15090	11170	13130	13061.10	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3554	88.85	14.40	12	0.04	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
5	20240930	130927	57	100.00	KONEX			N	N	N	N		N	13000	-130	5	-0.99	104795980	8027	74.73	13100	13140	12990	15090	11170	13130	13055.44	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3513	87.84	14.24	12	0.03	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
6	20240930	120924	57	100.00	KONEX			N	N	N	N		N	12990	-140	5	-1.07	103210650	7905	73.59	13100	13140	12990	15090	11170	13130	13056.38	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3511	87.77	14.23	12	0.03	148.00	913.00	15300	20240724	-15.10	5050	20231221	157.23	15300	-15.10	20240724	5300	145.09	20240102	15300	-15.10	20240724	5050	157.23	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
7	20240930	110922	57	100.00	KONEX			N	N	N	N		N	13060	-70	5	-0.53	75189210	5751	53.54	13100	13140	13000	15090	11170	13130	13074.11	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3529	88.24	14.30	12	0.02	148.00	913.00	15300	20240724	-14.64	5050	20231221	158.61	15300	-14.64	20240724	5300	146.42	20240102	15300	-14.64	20240724	5050	158.61	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
8	20240930	100921	57	100.00	KONEX			N	N	N	N		N	13060	-70	5	-0.53	46830730	3577	33.30	13100	13140	13060	15090	11170	13130	13092.18	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3529	88.24	14.30	12	0.01	148.00	913.00	15300	20240724	-14.64	5050	20231221	158.61	15300	-14.64	20240724	5300	146.42	20240102	15300	-14.64	20240724	5050	158.61	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
9	20240930	090844	57	100.00	KONEX			N	N	N	N		N	13080	-50	5	-0.38	13095890	1000	9.31	13100	13100	13080	15090	11170	13130	13095.89	0.00	0	0	13616	13372	13236	12992	12856	13305	12925	135	1960	500	8920	10	1	27025220	3535	88.38	14.33	12	0.00	148.00	913.00	15300	20240724	-14.51	5050	20231221	159.01	15300	-14.51	20240724	5300	146.79	20240102	15300	-14.51	20240724	5050	159.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
10	20240927	160930	57	100.00	KONEX			N	N	N	N		N	13130	-70	5	-0.53	141854240	10742	85.09	13250	13480	13100	15180	11220	13200	13205.57	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3548	88.72	14.38	12	0.04	148.00	913.00	15300	20240724	-14.18	5050	20231221	160.00	15300	-14.18	20240724	5300	147.74	20240102	15300	-14.18	20240724	5050	160.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
11	20240927	150930	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	140435620	10634	84.24	13250	13480	13100	15180	11220	13200	13206.28	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3567	89.19	14.46	12	0.04	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
12	20240927	140938	57	100.00	KONEX			N	N	N	N		N	13160	-40	5	-0.30	104069960	7868	62.33	13250	13480	13100	15180	11220	13200	13226.99	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3557	88.92	14.41	12	0.03	148.00	913.00	15300	20240724	-13.99	5050	20231221	160.59	15300	-13.99	20240724	5300	148.30	20240102	15300	-13.99	20240724	5050	160.59	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
13	20240927	130931	57	100.00	KONEX			N	N	N	N		N	13180	-20	5	-0.15	101322930	7659	60.67	13250	13480	13100	15180	11220	13200	13229.26	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3562	89.05	14.44	12	0.03	148.00	913.00	15300	20240724	-13.86	5050	20231221	160.99	15300	-13.86	20240724	5300	148.68	20240102	15300	-13.86	20240724	5050	160.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
14	20240927	120925	57	100.00	KONEX			N	N	N	N		N	13100	-100	5	-0.76	93009660	7025	55.65	13250	13480	13100	15180	11220	13200	13239.81	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3540	88.51	14.35	12	0.03	148.00	913.00	15300	20240724	-14.38	5050	20231221	159.41	15300	-14.38	20240724	5300	147.17	20240102	15300	-14.38	20240724	5050	159.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
15	20240927	110930	57	100.00	KONEX			N	N	N	N		N	13340	140	2	1.06	82357130	6214	49.22	13250	13480	13150	15180	11220	13200	13253.48	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3605	90.14	14.61	12	0.02	148.00	913.00	15300	20240724	-12.81	5050	20231221	164.16	15300	-12.81	20240724	5300	151.70	20240102	15300	-12.81	20240724	5050	164.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
16	20240927	100926	57	100.00	KONEX			N	N	N	N		N	13480	280	2	2.12	59197320	4467	35.38	13250	13480	13150	15180	11220	13200	13252.14	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3643	91.08	14.76	12	0.02	148.00	913.00	15300	20240724	-11.90	5050	20231221	166.93	15300	-11.90	20240724	5300	154.34	20240102	15300	-11.90	20240724	5050	166.93	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
17	20240927	090929	57	100.00	KONEX			N	N	N	N		N	13250	50	2	0.38	26500	2	0.02	13250	13250	13250	15180	11220	13200	13250.00	0.00	0	0	13420	13310	13230	13120	13040	13270	13080	135	1980	500	8970	10	1	27025220	3581	89.53	14.51	12	0.00	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
18	20240926	160912	57	100.00	KONEX			N	N	N	N		N	13200	-50	5	-0.38	166663310	12624	166.28	13330	13340	13150	15230	11270	13250	13202.10	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3567	89.19	14.46	12	0.05	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
19	20240926	150915	57	100.00	KONEX			N	N	N	N		N	13270	20	2	0.15	162858600	12336	162.49	13330	13340	13150	15230	11270	13250	13201.90	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3586	89.66	14.53	12	0.05	148.00	913.00	15300	20240724	-13.27	5050	20231221	162.77	15300	-13.27	20240724	5300	150.38	20240102	15300	-13.27	20240724	5050	162.77	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
20	20240926	140922	57	100.00	KONEX			N	N	N	N		N	13250	0	3	0.00	158111440	11978	157.77	13330	13340	13150	15230	11270	13250	13200.15	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3581	89.53	14.51	12	0.04	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
21	20240926	130920	57	100.00	KONEX			N	N	N	N		N	13240	-10	5	-0.08	152071340	11522	151.77	13330	13340	13150	15230	11270	13250	13198.35	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3578	89.46	14.50	12	0.04	148.00	913.00	15300	20240724	-13.46	5050	20231221	162.18	15300	-13.46	20240724	5300	149.81	20240102	15300	-13.46	20240724	5050	162.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
22	20240926	120923	57	100.00	KONEX			N	N	N	N		N	13200	-50	5	-0.38	102639390	7777	102.44	13330	13340	13150	15230	11270	13250	13197.81	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3567	89.19	14.46	12	0.03	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
23	20240926	110922	57	100.00	KONEX			N	N	N	N		N	13220	-30	5	-0.23	7609370	576	7.59	13330	13340	13150	15230	11270	13250	13210.71	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3573	89.32	14.48	12	0.00	148.00	913.00	15300	20240724	-13.59	5050	20231221	161.78	15300	-13.59	20240724	5300	149.43	20240102	15300	-13.59	20240724	5050	161.78	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
24	20240926	100924	57	100.00	KONEX			N	N	N	N		N	13250	0	3	0.00	1278380	96	1.26	13330	13340	13150	15230	11270	13250	13316.46	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3581	89.53	14.51	12	0.00	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
25	20240926	090921	57	100.00	KONEX			N	N	N	N		N	13340	90	2	0.68	1106040	83	1.09	13330	13340	13150	15230	11270	13250	13325.78	0.00	0	0	13650	13450	13300	13100	12950	13375	13025	135	1980	500	9010	10	1	27025220	3605	90.14	14.61	12	0.00	148.00	913.00	15300	20240724	-12.81	5050	20231221	164.16	15300	-12.81	20240724	5300	151.70	20240102	15300	-12.81	20240724	5050	164.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
26	20240925	160911	57	100.00	KONEX			N	N	N	N		N	13250	-50	5	-0.38	100649640	7592	79.73	13300	13500	13150	15290	11310	13300	13257.33	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3581	89.53	14.51	12	0.03	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
27	20240925	150918	57	100.00	KONEX			N	N	N	N		N	13260	-40	5	-0.30	92964230	7009	73.61	13300	13500	13150	15290	11310	13300	13263.55	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3584	89.59	14.52	12	0.03	148.00	913.00	15300	20240724	-13.33	5050	20231221	162.57	15300	-13.33	20240724	5300	150.19	20240102	15300	-13.33	20240724	5050	162.57	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
28	20240925	140920	57	100.00	KONEX			N	N	N	N		N	13280	-20	5	-0.15	74013520	5575	58.55	13300	13500	13150	15290	11310	13300	13275.97	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3589	89.73	14.55	12	0.02	148.00	913.00	15300	20240724	-13.20	5050	20231221	162.97	15300	-13.20	20240724	5300	150.57	20240102	15300	-13.20	20240724	5050	162.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
29	20240925	130919	57	100.00	KONEX			N	N	N	N		N	13200	-100	5	-0.75	72512930	5462	57.36	13300	13500	13150	15290	11310	13300	13275.89	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3567	89.19	14.46	12	0.02	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
30	20240925	120920	57	100.00	KONEX			N	N	N	N		N	13340	40	2	0.30	63672910	4797	50.38	13300	13500	13150	15290	11310	13300	13273.49	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3605	90.14	14.61	12	0.02	148.00	913.00	15300	20240724	-12.81	5050	20231221	164.16	15300	-12.81	20240724	5300	151.70	20240102	15300	-12.81	20240724	5050	164.16	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
31	20240925	110915	57	100.00	KONEX			N	N	N	N		N	13350	50	2	0.38	56680220	4275	44.90	13300	13500	13150	15290	11310	13300	13258.53	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3608	90.20	14.62	12	0.02	148.00	913.00	15300	20240724	-12.75	5050	20231221	164.36	15300	-12.75	20240724	5300	151.89	20240102	15300	-12.75	20240724	5050	164.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
32	20240925	100912	57	100.00	KONEX			N	N	N	N		N	13350	50	2	0.38	36266080	2737	28.74	13300	13500	13150	15290	11310	13300	13250.30	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3608	90.20	14.62	12	0.01	148.00	913.00	15300	20240724	-12.75	5050	20231221	164.36	15300	-12.75	20240724	5300	151.89	20240102	15300	-12.75	20240724	5050	164.36	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
33	20240925	090922	57	100.00	KONEX			N	N	N	N		N	13300	0	3	0.00	133000	10	0.11	13300	13300	13300	15290	11310	13300	13300.00	0.00	0	0	13493	13396	13203	13106	12913	13445	13155	135	1990	500	9040	10	1	27025220	3594	89.86	14.57	12	0.00	148.00	913.00	15300	20240724	-13.07	5050	20231221	163.37	15300	-13.07	20240724	5300	150.94	20240102	15300	-13.07	20240724	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
34	20240924	160911	57	100.00	KONEX			N	N	N	N		N	13300	100	2	0.76	125530640	9522	85.90	13200	13300	13010	15180	11220	13200	13183.22	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3594	89.86	14.57	12	0.04	148.00	913.00	15300	20240724	-13.07	5050	20231221	163.37	15300	-13.07	20240724	5300	150.94	20240102	15300	-13.07	20240724	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
35	20240924	150912	57	100.00	KONEX			N	N	N	N		N	13300	100	2	0.76	125530640	9522	85.90	13200	13300	13010	15180	11220	13200	13183.22	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3594	89.86	14.57	12	0.04	148.00	913.00	15300	20240724	-13.07	5050	20231221	163.37	15300	-13.07	20240724	5300	150.94	20240102	15300	-13.07	20240724	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
36	20240924	140902	57	100.00	KONEX			N	N	N	N		N	13220	20	2	0.15	125490820	9519	85.87	13200	13300	13010	15180	11220	13200	13183.19	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3573	89.32	14.48	12	0.04	148.00	913.00	15300	20240724	-13.59	5050	20231221	161.78	15300	-13.59	20240724	5300	149.43	20240102	15300	-13.59	20240724	5050	161.78	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
37	20240924	130912	57	100.00	KONEX			N	N	N	N		N	13250	50	2	0.38	108682490	8250	74.42	13200	13290	13010	15180	11220	13200	13173.64	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3581	89.53	14.51	12	0.03	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
38	20240924	120904	57	100.00	KONEX			N	N	N	N		N	13180	-20	5	-0.15	100571160	7637	68.89	13200	13290	13010	15180	11220	13200	13168.94	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3562	89.05	14.44	12	0.03	148.00	913.00	15300	20240724	-13.86	5050	20231221	160.99	15300	-13.86	20240724	5300	148.68	20240102	15300	-13.86	20240724	5050	160.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
39	20240924	110912	57	100.00	KONEX			N	N	N	N		N	13290	90	2	0.68	58367470	4419	39.86	13200	13290	13010	15180	11220	13200	13208.30	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3592	89.80	14.56	12	0.02	148.00	913.00	15300	20240724	-13.14	5050	20231221	163.17	15300	-13.14	20240724	5300	150.75	20240102	15300	-13.14	20240724	5050	163.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
40	20240924	100912	57	100.00	KONEX			N	N	N	N		N	13280	80	2	0.61	48659860	3684	33.23	13200	13290	13010	15180	11220	13200	13208.43	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3589	89.73	14.55	12	0.01	148.00	913.00	15300	20240724	-13.20	5050	20231221	162.97	15300	-13.20	20240724	5300	150.57	20240102	15300	-13.20	20240724	5050	162.97	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
41	20240924	090914	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	12283290	935	8.43	13200	13290	13010	15180	11220	13200	13137.21	0.00	0	0	13686	13442	13256	13012	12826	13415	12985	135	1980	500	8970	10	1	27025220	3567	89.19	14.46	12	0.00	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
42	20240923	160908	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	146211440	11085	142.22	13200	13500	13070	15180	11220	13200	13190.03	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3567	89.19	14.46	12	0.04	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
43	20240923	150910	57	100.00	KONEX			N	N	N	N		N	13120	-80	5	-0.61	142506890	10803	138.61	13200	13500	13070	15180	11220	13200	13191.42	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3546	88.65	14.37	12	0.04	148.00	913.00	15300	20240724	-14.25	5050	20231221	159.80	15300	-14.25	20240724	5300	147.55	20240102	15300	-14.25	20240724	5050	159.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
44	20240923	140915	57	100.00	KONEX			N	N	N	N		N	13150	-50	5	-0.38	120073290	9092	116.65	13200	13500	13070	15180	11220	13200	13206.48	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3554	88.85	14.40	12	0.03	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
45	20240923	130911	57	100.00	KONEX			N	N	N	N		N	13100	-100	5	-0.76	72429280	5463	70.09	13200	13500	13070	15180	11220	13200	13258.15	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3540	88.51	14.35	12	0.02	148.00	913.00	15300	20240724	-14.38	5050	20231221	159.41	15300	-14.38	20240724	5300	147.17	20240102	15300	-14.38	20240724	5050	159.41	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
46	20240923	120911	57	100.00	KONEX			N	N	N	N		N	13410	210	2	1.59	45440990	3422	43.91	13200	13500	13070	15180	11220	13200	13279.07	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3624	90.61	14.69	12	0.01	148.00	913.00	15300	20240724	-12.35	5050	20231221	165.54	15300	-12.35	20240724	5300	153.02	20240102	15300	-12.35	20240724	5050	165.54	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
47	20240923	110912	57	100.00	KONEX			N	N	N	N		N	13240	40	2	0.30	21998170	1670	21.43	13200	13240	13070	15180	11220	13200	13172.56	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3578	89.46	14.50	12	0.01	148.00	913.00	15300	20240724	-13.46	5050	20231221	162.18	15300	-13.46	20240724	5300	149.81	20240102	15300	-13.46	20240724	5050	162.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
48	20240923	100910	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	19331730	1468	18.84	13200	13200	13070	15180	11220	13200	13168.75	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3567	89.19	14.46	12	0.01	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
49	20240923	090910	57	100.00	KONEX			N	N	N	N		N	13150	-50	5	-0.38	3611100	275	3.53	13200	13200	13070	15180	11220	13200	13131.27	0.00	0	0	13466	13332	13156	13022	12846	13355	13045	135	1980	500	8970	10	1	27025220	3554	88.85	14.40	12	0.00	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
50	20240913	160826	57	100.00	KONEX			N	N	N	N		N	13130	230	2	1.78	79236550	6070	109.75	12900	13150	12900	14830	10970	12900	13053.80	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3548	88.72	14.38	12	0.02	148.00	913.00	15300	20240724	-14.18	5050	20231221	160.00	15300	-14.18	20240724	5300	147.74	20240102	15300	-14.18	20240724	5050	160.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
51	20240913	150833	57	100.00	KONEX			N	N	N	N		N	13150	250	2	1.94	75475110	5782	104.54	12900	13150	12900	14830	10970	12900	13053.46	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3554	88.85	14.40	12	0.02	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
52	20240913	140836	57	100.00	KONEX			N	N	N	N		N	13130	230	2	1.78	47957690	3683	66.59	12900	13140	12900	14830	10970	12900	13021.37	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3548	88.72	14.38	12	0.01	148.00	913.00	15300	20240724	-14.18	5050	20231221	160.00	15300	-14.18	20240724	5300	147.74	20240102	15300	-14.18	20240724	5050	160.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
53	20240913	130831	57	100.00	KONEX			N	N	N	N		N	13120	220	2	1.71	43746700	3362	60.78	12900	13140	12900	14830	10970	12900	13012.11	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3546	88.65	14.37	12	0.01	148.00	913.00	15300	20240724	-14.25	5050	20231221	159.80	15300	-14.25	20240724	5300	147.55	20240102	15300	-14.25	20240724	5050	159.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
54	20240913	120831	57	100.00	KONEX			N	N	N	N		N	13130	230	2	1.78	43405580	3336	60.31	12900	13140	12900	14830	10970	12900	13011.26	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3548	88.72	14.38	12	0.01	148.00	913.00	15300	20240724	-14.18	5050	20231221	160.00	15300	-14.18	20240724	5300	147.74	20240102	15300	-14.18	20240724	5050	160.00	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
55	20240913	110832	57	100.00	KONEX			N	N	N	N		N	13000	100	2	0.78	39480430	3036	54.89	12900	13140	12900	14830	10970	12900	13004.09	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3513	87.84	14.24	12	0.01	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
56	20240913	100835	57	100.00	KONEX			N	N	N	N		N	13120	220	2	1.71	29689550	2288	41.37	12900	13140	12900	14830	10970	12900	12976.20	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3546	88.65	14.37	12	0.01	148.00	913.00	15300	20240724	-14.25	5050	20231221	159.80	15300	-14.25	20240724	5300	147.55	20240102	15300	-14.25	20240724	5050	159.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
57	20240913	090838	57	100.00	KONEX			N	N	N	N		N	12950	50	2	0.39	11717400	906	16.38	12900	12950	12900	14830	10970	12900	12933.11	0.00	0	0	13446	13172	12876	12602	12306	13310	12740	135	1930	500	8770	10	1	27025220	3500	87.50	14.18	12	0.00	148.00	913.00	15300	20240724	-15.36	5050	20231221	156.44	15300	-15.36	20240724	5300	144.34	20240102	15300	-15.36	20240724	5050	156.44	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
58	20240912	160818	57	100.00	KONEX			N	N	N	N		N	12900	180	2	1.42	70404450	5531	141.17	12720	13150	12580	14620	10820	12720	12729.06	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3486	87.16	14.13	12	0.02	148.00	913.00	15300	20240724	-15.69	5050	20231221	155.45	15300	-15.69	20240724	5300	143.40	20240102	15300	-15.69	20240724	5050	155.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
59	20240912	150831	57	100.00	KONEX			N	N	N	N		N	12680	-40	5	-0.31	67424520	5300	135.27	12720	13150	12580	14620	10820	12720	12721.61	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3427	85.68	13.89	12	0.02	148.00	913.00	15300	20240724	-17.12	5050	20231221	151.09	15300	-17.12	20240724	5300	139.25	20240102	15300	-17.12	20240724	5050	151.09	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
60	20240912	140834	57	100.00	KONEX			N	N	N	N		N	12660	-60	5	-0.47	41042690	3239	82.67	12720	12770	12580	14620	10820	12720	12671.41	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3421	85.54	13.87	12	0.01	148.00	913.00	15300	20240724	-17.25	5050	20231221	150.69	15300	-17.25	20240724	5300	138.87	20240102	15300	-17.25	20240724	5050	150.69	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
61	20240912	130827	57	100.00	KONEX			N	N	N	N		N	12770	50	2	0.39	34721800	2741	69.96	12720	12770	12580	14620	10820	12720	12667.57	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3451	86.28	13.99	12	0.01	148.00	913.00	15300	20240724	-16.54	5050	20231221	152.87	15300	-16.54	20240724	5300	140.94	20240102	15300	-16.54	20240724	5050	152.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
62	20240912	120826	57	100.00	KONEX			N	N	N	N		N	12750	30	2	0.24	32273380	2549	65.06	12720	12770	12580	14620	10820	12720	12661.19	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3446	86.15	13.96	12	0.01	148.00	913.00	15300	20240724	-16.67	5050	20231221	152.48	15300	-16.67	20240724	5300	140.57	20240102	15300	-16.67	20240724	5050	152.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
63	20240912	110825	57	100.00	KONEX			N	N	N	N		N	12750	30	2	0.24	28117480	2223	56.74	12720	12770	12580	14620	10820	12720	12648.44	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3446	86.15	13.96	12	0.01	148.00	913.00	15300	20240724	-16.67	5050	20231221	152.48	15300	-16.67	20240724	5300	140.57	20240102	15300	-16.67	20240724	5050	152.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
64	20240912	100827	57	100.00	KONEX			N	N	N	N		N	12650	-70	5	-0.55	27483540	2173	55.46	12720	12720	12580	14620	10820	12720	12647.74	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3419	85.47	13.86	12	0.01	148.00	913.00	15300	20240724	-17.32	5050	20231221	150.50	15300	-17.32	20240724	5300	138.68	20240102	15300	-17.32	20240724	5050	150.50	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
65	20240912	090828	57	100.00	KONEX			N	N	N	N		N	12720	0	3	0.00	63600	5	0.13	12720	12720	12720	14620	10820	12720	12720.00	0.00	0	0	12906	12812	12766	12672	12626	12790	12650	135	1900	500	8640	10	1	27025220	3438	85.95	13.93	12	0.00	148.00	913.00	15300	20240724	-16.86	5050	20231221	151.88	15300	-16.86	20240724	5300	140.00	20240102	15300	-16.86	20240724	5050	151.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
66	20240911	160808	57	100.00	KONEX			N	N	N	N		N	12720	-50	5	-0.39	50042460	3918	51.10	12770	12860	12720	14680	10860	12770	12772.45	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3438	85.95	13.93	12	0.01	148.00	913.00	15300	20240724	-16.86	5050	20231221	151.88	15300	-16.86	20240724	5300	140.00	20240102	15300	-16.86	20240724	5050	151.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
67	20240911	150815	57	100.00	KONEX			N	N	N	N		N	12720	-50	5	-0.39	46099210	3608	47.06	12770	12860	12720	14680	10860	12770	12776.94	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3438	85.95	13.93	12	0.01	148.00	913.00	15300	20240724	-16.86	5050	20231221	151.88	15300	-16.86	20240724	5300	140.00	20240102	15300	-16.86	20240724	5050	151.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
68	20240911	140817	57	100.00	KONEX			N	N	N	N		N	12860	90	2	0.70	33570160	2629	34.29	12770	12860	12750	14680	10860	12770	12769.17	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3475	86.89	14.09	12	0.01	148.00	913.00	15300	20240724	-15.95	5050	20231221	154.65	15300	-15.95	20240724	5300	142.64	20240102	15300	-15.95	20240724	5050	154.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
69	20240911	130813	57	100.00	KONEX			N	N	N	N		N	12860	90	2	0.70	32919290	2578	33.62	12770	12860	12750	14680	10860	12770	12769.31	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3475	86.89	14.09	12	0.01	148.00	913.00	15300	20240724	-15.95	5050	20231221	154.65	15300	-15.95	20240724	5300	142.64	20240102	15300	-15.95	20240724	5050	154.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
70	20240911	120818	57	100.00	KONEX			N	N	N	N		N	12860	90	2	0.70	32572690	2551	33.27	12770	12860	12750	14680	10860	12770	12768.60	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3475	86.89	14.09	12	0.01	148.00	913.00	15300	20240724	-15.95	5050	20231221	154.65	15300	-15.95	20240724	5300	142.64	20240102	15300	-15.95	20240724	5050	154.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
71	20240911	110808	57	100.00	KONEX			N	N	N	N		N	12860	90	2	0.70	32559830	2550	33.26	12770	12860	12750	14680	10860	12770	12768.56	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3475	86.89	14.09	12	0.01	148.00	913.00	15300	20240724	-15.95	5050	20231221	154.65	15300	-15.95	20240724	5300	142.64	20240102	15300	-15.95	20240724	5050	154.65	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
72	20240911	100805	57	100.00	KONEX			N	N	N	N		N	12800	30	2	0.23	21025070	1649	21.51	12770	12800	12750	14680	10860	12770	12750.19	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3459	86.49	14.02	12	0.01	148.00	913.00	15300	20240724	-16.34	5050	20231221	153.47	15300	-16.34	20240724	5300	141.51	20240102	15300	-16.34	20240724	5050	153.47	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
73	20240911	090820	57	100.00	KONEX			N	N	N	N		N	12750	-20	5	-0.16	166020	13	0.17	12770	12800	12750	14680	10860	12770	12770.77	0.00	0	0	13516	13142	12876	12502	12236	13330	12690	135	1910	500	8680	10	1	27025220	3446	86.15	13.96	12	0.00	148.00	913.00	15300	20240724	-16.67	5050	20231221	152.48	15300	-16.67	20240724	5300	140.57	20240102	15300	-16.67	20240724	5050	152.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
74	20240910	160809	57	100.00	KONEX			N	N	N	N		N	12770	-70	5	-0.55	97827380	7667	202.56	12740	13250	12610	14760	10920	12840	12759.54	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3451	86.28	13.99	12	0.03	148.00	913.00	15300	20240724	-16.54	5050	20231221	152.87	15300	-16.54	20240724	5300	140.94	20240102	15300	-16.54	20240724	5050	152.87	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
75	20240910	150817	57	100.00	KONEX			N	N	N	N		N	12700	-140	5	-1.09	97713010	7658	202.32	12740	13250	12610	14760	10920	12840	12759.60	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3432	85.81	13.91	12	0.03	148.00	913.00	15300	20240724	-16.99	5050	20231221	151.49	15300	-16.99	20240724	5300	139.62	20240102	15300	-16.99	20240724	5050	151.49	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
76	20240910	140811	57	100.00	KONEX			N	N	N	N		N	12630	-210	5	-1.64	80730820	6314	166.82	12740	13250	12610	14760	10920	12840	12786.00	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3413	85.34	13.83	12	0.02	148.00	913.00	15300	20240724	-17.45	5050	20231221	150.10	15300	-17.45	20240724	5300	138.30	20240102	15300	-17.45	20240724	5050	150.10	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
77	20240910	130809	57	100.00	KONEX			N	N	N	N		N	12750	-90	5	-0.70	69644660	5437	143.65	12740	13250	12680	14760	10920	12840	12809.39	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3446	86.15	13.96	12	0.02	148.00	913.00	15300	20240724	-16.67	5050	20231221	152.48	15300	-16.67	20240724	5300	140.57	20240102	15300	-16.67	20240724	5050	152.48	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
78	20240910	120810	57	100.00	KONEX			N	N	N	N		N	12830	-10	5	-0.08	33753810	2617	69.14	12740	13250	12730	14760	10920	12840	12897.90	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3467	86.69	14.05	12	0.01	148.00	913.00	15300	20240724	-16.14	5050	20231221	154.06	15300	-16.14	20240724	5300	142.08	20240102	15300	-16.14	20240724	5050	154.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
79	20240910	110809	57	100.00	KONEX			N	N	N	N		N	12830	-10	5	-0.08	27056550	2095	55.35	12740	13250	12730	14760	10920	12840	12914.82	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3467	86.69	14.05	12	0.01	148.00	913.00	15300	20240724	-16.14	5050	20231221	154.06	15300	-16.14	20240724	5300	142.08	20240102	15300	-16.14	20240724	5050	154.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
80	20240910	100812	57	100.00	KONEX			N	N	N	N		N	12800	-40	5	-0.31	15782160	1213	32.05	12740	13250	12740	14760	10920	12840	13010.85	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3459	86.49	14.02	12	0.00	148.00	913.00	15300	20240724	-16.34	5050	20231221	153.47	15300	-16.34	20240724	5300	141.51	20240102	15300	-16.34	20240724	5050	153.47	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
81	20240910	090809	57	100.00	KONEX			N	N	N	N		N	13250	410	2	3.19	25990	2	0.05	12740	13250	12740	14760	10920	12840	12995.00	0.00	0	0	12986	12912	12816	12742	12646	12950	12780	135	1920	500	8730	10	1	27025220	3581	89.53	14.51	12	0.00	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
82	20240909	160754	57	100.00	KONEX			N	N	N	N		N	12840	30	2	0.23	48456160	3785	18.30	12820	12890	12720	14730	10890	12810	12802.16	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3470	86.76	14.06	12	0.01	148.00	913.00	15300	20240724	-16.08	5050	20231221	154.26	15300	-16.08	20240724	5300	142.26	20240102	15300	-16.08	20240724	5050	154.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
83	20240909	150802	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	31976520	2499	12.08	12820	12890	12720	14730	10890	12810	12795.73	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3462	86.55	14.03	12	0.01	148.00	913.00	15300	20240724	-16.27	5050	20231221	153.66	15300	-16.27	20240724	5300	141.70	20240102	15300	-16.27	20240724	5050	153.66	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
84	20240909	140805	57	100.00	KONEX			N	N	N	N		N	12840	30	2	0.23	25136680	1966	9.50	12820	12890	12720	14730	10890	12810	12785.70	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3470	86.76	14.06	12	0.01	148.00	913.00	15300	20240724	-16.08	5050	20231221	154.26	15300	-16.08	20240724	5300	142.26	20240102	15300	-16.08	20240724	5050	154.26	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
85	20240909	130759	57	100.00	KONEX			N	N	N	N		N	12830	20	2	0.16	20188250	1580	7.64	12820	12890	12720	14730	10890	12810	12777.37	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3467	86.69	14.05	12	0.01	148.00	913.00	15300	20240724	-16.14	5050	20231221	154.06	15300	-16.14	20240724	5300	142.08	20240102	15300	-16.14	20240724	5050	154.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
86	20240909	120757	57	100.00	KONEX			N	N	N	N		N	12830	20	2	0.16	19063390	1492	7.21	12820	12890	12720	14730	10890	12810	12777.07	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3467	86.69	14.05	12	0.01	148.00	913.00	15300	20240724	-16.14	5050	20231221	154.06	15300	-16.14	20240724	5300	142.08	20240102	15300	-16.14	20240724	5050	154.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
87	20240909	110758	57	100.00	KONEX			N	N	N	N		N	12830	20	2	0.16	18935090	1482	7.16	12820	12890	12720	14730	10890	12810	12776.71	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3467	86.69	14.05	12	0.01	148.00	913.00	15300	20240724	-16.14	5050	20231221	154.06	15300	-16.14	20240724	5300	142.08	20240102	15300	-16.14	20240724	5050	154.06	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
88	20240909	100802	57	100.00	KONEX			N	N	N	N		N	12720	-90	5	-0.70	11019720	862	4.17	12820	12890	12720	14730	10890	12810	12783.90	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3438	85.95	13.93	12	0.00	148.00	913.00	15300	20240724	-16.86	5050	20231221	151.88	15300	-16.86	20240724	5300	140.00	20240102	15300	-16.86	20240724	5050	151.88	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
89	20240909	090757	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	935730	73	0.35	12820	12820	12810	14730	10890	12810	12818.22	0.00	0	0	13576	13192	12996	12612	12416	13095	12515	135	1920	500	8710	10	1	27025220	3462	86.55	14.03	12	0.00	148.00	913.00	15300	20240724	-16.27	5050	20231221	153.66	15300	-16.27	20240724	5300	141.70	20240102	15300	-16.27	20240724	5050	153.66	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
90	20240906	160746	57	100.00	KONEX			N	N	N	N		N	12810	-440	5	-3.32	267508890	20688	2236.54	13000	13380	12800	15230	11270	13250	12930.63	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3462	86.55	14.03	12	0.08	148.00	913.00	15300	20240724	-16.27	5050	20231221	153.66	15300	-16.27	20240724	5300	141.70	20240102	15300	-16.27	20240724	5050	153.66	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
91	20240906	150757	57	100.00	KONEX			N	N	N	N		N	12900	-350	5	-2.64	252939770	19561	2114.70	13000	13380	12800	15230	11270	13250	12930.82	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3486	87.16	14.13	12	0.07	148.00	913.00	15300	20240724	-15.69	5050	20231221	155.45	15300	-15.69	20240724	5300	143.40	20240102	15300	-15.69	20240724	5050	155.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
92	20240906	140807	57	100.00	KONEX			N	N	N	N		N	12970	-280	5	-2.11	246167210	19036	2057.95	13000	13380	12800	15230	11270	13250	12931.67	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3505	87.64	14.21	12	0.07	148.00	913.00	15300	20240724	-15.23	5050	20231221	156.83	15300	-15.23	20240724	5300	144.72	20240102	15300	-15.23	20240724	5050	156.83	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
93	20240906	130758	57	100.00	KONEX			N	N	N	N		N	12900	-350	5	-2.64	164748280	12707	1373.73	13000	13380	12800	15230	11270	13250	12965.16	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3486	87.16	14.13	12	0.05	148.00	913.00	15300	20240724	-15.69	5050	20231221	155.45	15300	-15.69	20240724	5300	143.40	20240102	15300	-15.69	20240724	5050	155.45	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
94	20240906	120758	57	100.00	KONEX			N	N	N	N		N	13060	-190	5	-1.43	137179310	10575	1143.24	13000	13380	12800	15230	11270	13250	12972.04	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3529	88.24	14.30	12	0.04	148.00	913.00	15300	20240724	-14.64	5050	20231221	158.61	15300	-14.64	20240724	5300	146.42	20240102	15300	-14.64	20240724	5050	158.61	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
95	20240906	110801	57	100.00	KONEX			N	N	N	N		N	13380	130	2	0.98	125978570	9717	1050.49	13000	13380	12800	15230	11270	13250	12964.76	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3616	90.41	14.65	12	0.04	148.00	913.00	15300	20240724	-12.55	5050	20231221	164.95	15300	-12.55	20240724	5300	152.45	20240102	15300	-12.55	20240724	5050	164.95	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
96	20240906	100756	57	100.00	KONEX			N	N	N	N		N	13180	-70	5	-0.53	20621130	1581	170.92	13000	13220	13000	15230	11270	13250	13043.09	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3562	89.05	14.44	12	0.01	148.00	913.00	15300	20240724	-13.86	5050	20231221	160.99	15300	-13.86	20240724	5300	148.68	20240102	15300	-13.86	20240724	5050	160.99	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
97	20240906	090759	57	100.00	KONEX			N	N	N	N		N	13000	-250	5	-1.89	14046010	1080	116.76	13000	13020	13000	15230	11270	13250	13005.56	0.00	0	0	13696	13472	13276	13052	12856	13375	12955	135	1980	500	9010	10	1	27025220	3513	87.84	14.24	12	0.00	148.00	913.00	15300	20240724	-15.03	5050	20231221	157.43	15300	-15.03	20240724	5300	145.28	20240102	15300	-15.03	20240724	5050	157.43	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
98	20240905	160746	57	100.00	KONEX			N	N	N	N		N	13250	100	2	0.76	12179600	925	21.67	13500	13500	13080	15120	11180	13150	13167.14	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3581	89.53	14.51	12	0.00	148.00	913.00	15300	20240724	-13.40	5050	20231221	162.38	15300	-13.40	20240724	5300	150.00	20240102	15300	-13.40	20240724	5050	162.38	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
99	20240905	150759	57	100.00	KONEX			N	N	N	N		N	13080	-70	5	-0.53	12166350	924	21.65	13500	13500	13080	15120	11180	13150	13167.05	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3535	88.38	14.33	12	0.00	148.00	913.00	15300	20240724	-14.51	5050	20231221	159.01	15300	-14.51	20240724	5300	146.79	20240102	15300	-14.51	20240724	5050	159.01	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
100	20240905	140754	57	100.00	KONEX			N	N	N	N		N	13290	140	2	1.06	11810300	897	21.02	13500	13500	13100	15120	11180	13150	13166.44	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3592	89.80	14.56	12	0.00	148.00	913.00	15300	20240724	-13.14	5050	20231221	163.17	15300	-13.14	20240724	5300	150.75	20240102	15300	-13.14	20240724	5050	163.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
101	20240905	130756	57	100.00	KONEX			N	N	N	N		N	13290	140	2	1.06	11810300	897	21.02	13500	13500	13100	15120	11180	13150	13166.44	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3592	89.80	14.56	12	0.00	148.00	913.00	15300	20240724	-13.14	5050	20231221	163.17	15300	-13.14	20240724	5300	150.75	20240102	15300	-13.14	20240724	5050	163.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
102	20240905	120754	57	100.00	KONEX			N	N	N	N		N	13330	180	2	1.37	11717270	890	20.85	13500	13500	13100	15120	11180	13150	13165.47	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3602	90.07	14.60	12	0.00	148.00	913.00	15300	20240724	-12.88	5050	20231221	163.96	15300	-12.88	20240724	5300	151.51	20240102	15300	-12.88	20240724	5050	163.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
103	20240905	110751	57	100.00	KONEX			N	N	N	N		N	13400	250	2	1.90	5153180	390	9.14	13500	13500	13180	15120	11180	13150	13213.28	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3621	90.54	14.68	12	0.00	148.00	913.00	15300	20240724	-12.42	5050	20231221	165.35	15300	-12.42	20240724	5300	152.83	20240102	15300	-12.42	20240724	5050	165.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
104	20240905	100750	57	100.00	KONEX			N	N	N	N		N	13240	90	2	0.68	702460	53	1.24	13500	13500	13240	15120	11180	13150	13253.96	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3578	89.46	14.50	12	0.00	148.00	913.00	15300	20240724	-13.46	5050	20231221	162.18	15300	-13.46	20240724	5300	149.81	20240102	15300	-13.46	20240724	5050	162.18	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
105	20240905	090757	57	100.00	KONEX			N	N	N	N		N	13500	350	2	2.66	27000	2	0.05	13500	13500	13500	15120	11180	13150	13500.00	0.00	0	0	13783	13466	13183	12866	12583	13325	12725	135	1970	500	8940	10	1	27025220	3648	91.22	14.79	12	0.00	148.00	913.00	15300	20240724	-11.76	5050	20231221	167.33	15300	-11.76	20240724	5300	154.72	20240102	15300	-11.76	20240724	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
106	20240904	160738	57	100.00	KONEX			N	N	N	N		N	13150	-80	5	-0.60	55737980	4268	75.29	13200	13500	12900	15210	11250	13230	13059.51	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3554	88.85	14.40	12	0.02	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
107	20240904	150743	57	100.00	KONEX			N	N	N	N		N	13150	-80	5	-0.60	51380310	3935	69.41	13200	13500	12900	15210	11250	13230	13057.26	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3554	88.85	14.40	12	0.01	148.00	913.00	15300	20240724	-14.05	5050	20231221	160.40	15300	-14.05	20240724	5300	148.11	20240102	15300	-14.05	20240724	5050	160.40	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
108	20240904	140747	57	100.00	KONEX			N	N	N	N		N	13500	270	2	2.04	49420910	3785	66.77	13200	13500	12900	15210	11250	13230	13057.04	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3648	91.22	14.79	12	0.01	148.00	913.00	15300	20240724	-11.76	5050	20231221	167.33	15300	-11.76	20240724	5300	154.72	20240102	15300	-11.76	20240724	5050	167.33	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
109	20240904	130745	57	100.00	KONEX			N	N	N	N		N	13120	-110	5	-0.83	34519610	2653	46.80	13200	13200	12900	15210	11250	13230	13011.54	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3546	88.65	14.37	12	0.01	148.00	913.00	15300	20240724	-14.25	5050	20231221	159.80	15300	-14.25	20240724	5300	147.55	20240102	15300	-14.25	20240724	5050	159.80	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
110	20240904	120743	57	100.00	KONEX			N	N	N	N		N	12980	-250	5	-1.89	23297760	1794	31.65	13200	13200	12900	15210	11250	13230	12986.49	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3508	87.70	14.22	12	0.01	148.00	913.00	15300	20240724	-15.16	5050	20231221	157.03	15300	-15.16	20240724	5300	144.91	20240102	15300	-15.16	20240724	5050	157.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
111	20240904	110741	57	100.00	KONEX			N	N	N	N		N	13200	-30	5	-0.23	22064260	1699	29.97	13200	13200	12900	15210	11250	13230	12986.62	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3567	89.19	14.46	12	0.01	148.00	913.00	15300	20240724	-13.73	5050	20231221	161.39	15300	-13.73	20240724	5300	149.06	20240102	15300	-13.73	20240724	5050	161.39	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
112	20240904	100743	57	100.00	KONEX			N	N	N	N		N	12980	-250	5	-1.89	13580660	1047	18.47	13200	13200	12900	15210	11250	13230	12971.02	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3508	87.70	14.22	12	0.00	148.00	913.00	15300	20240724	-15.16	5050	20231221	157.03	15300	-15.16	20240724	5300	144.91	20240102	15300	-15.16	20240724	5050	157.03	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
113	20240904	090746	57	100.00	KONEX			N	N	N	N		N	12950	-280	5	-2.12	597000	46	0.81	13200	13200	12950	15210	11250	13230	12978.26	0.00	0	0	13923	13576	13403	13056	12883	13490	12970	135	1980	500	8990	10	1	27025220	3500	87.50	14.18	12	0.00	148.00	913.00	15300	20240724	-15.36	5050	20231221	156.44	15300	-15.36	20240724	5300	144.34	20240102	15300	-15.36	20240724	5050	156.44	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
114	20240903	160732	57	100.00	KONEX			N	N	N	N		N	13230	-60	5	-0.45	75699310	5669	212.48	13750	13750	13230	15280	11300	13290	13353.23	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3575	89.39	14.49	12	0.02	148.00	913.00	15300	20240724	-13.53	5050	20231221	161.98	15300	-13.53	20240724	5300	149.62	20240102	15300	-13.53	20240724	5050	161.98	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
115	20240903	150738	57	100.00	KONEX			N	N	N	N		N	13300	10	2	0.08	65604320	4907	183.92	13750	13750	13270	15280	11300	13290	13369.54	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3594	89.86	14.57	12	0.02	148.00	913.00	15300	20240724	-13.07	5050	20231221	163.37	15300	-13.07	20240724	5300	150.94	20240102	15300	-13.07	20240724	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
116	20240903	140740	57	100.00	KONEX			N	N	N	N		N	13360	70	2	0.53	63540590	4752	178.11	13750	13750	13270	15280	11300	13290	13371.34	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3611	90.27	14.63	12	0.02	148.00	913.00	15300	20240724	-12.68	5050	20231221	164.55	15300	-12.68	20240724	5300	152.08	20240102	15300	-12.68	20240724	5050	164.55	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
117	20240903	130740	57	100.00	KONEX			N	N	N	N		N	13310	20	2	0.15	39827110	2979	111.66	13750	13750	13270	15280	11300	13290	13369.29	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3597	89.93	14.58	12	0.01	148.00	913.00	15300	20240724	-13.01	5050	20231221	163.56	15300	-13.01	20240724	5300	151.13	20240102	15300	-13.01	20240724	5050	163.56	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
118	20240903	120730	57	100.00	KONEX			N	N	N	N		N	13390	100	2	0.75	39760560	2974	111.47	13750	13750	13270	15280	11300	13290	13369.39	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3619	90.47	14.67	12	0.01	148.00	913.00	15300	20240724	-12.48	5050	20231221	165.15	15300	-12.48	20240724	5300	152.64	20240102	15300	-12.48	20240724	5050	165.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
119	20240903	110729	57	100.00	KONEX			N	N	N	N		N	13390	100	2	0.75	35525330	2657	99.59	13750	13750	13270	15280	11300	13290	13370.47	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3619	90.47	14.67	12	0.01	148.00	913.00	15300	20240724	-12.48	5050	20231221	165.15	15300	-12.48	20240724	5300	152.64	20240102	15300	-12.48	20240724	5050	165.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
120	20240903	100730	57	100.00	KONEX			N	N	N	N		N	13390	100	2	0.75	25812800	1931	72.38	13750	13750	13270	15280	11300	13290	13367.58	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3619	90.47	14.67	12	0.01	148.00	913.00	15300	20240724	-12.48	5050	20231221	165.15	15300	-12.48	20240724	5300	152.64	20240102	15300	-12.48	20240724	5050	165.15	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
121	20240903	090731	57	100.00	KONEX			N	N	N	N		N	13750	460	2	3.46	1375000	100	3.75	13750	13750	13750	15280	11300	13290	13750.00	0.00	0	0	14223	13756	13433	12966	12643	13595	12805	135	1990	500	9030	10	1	27025220	3716	92.91	15.06	12	0.00	148.00	913.00	15300	20240724	-10.13	5050	20231221	172.28	15300	-10.13	20240724	5300	159.43	20240102	15300	-10.13	20240724	5050	172.28	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
122	20240902	160723	57	100.00	KONEX			N	N	N	N		N	13290	-200	5	-1.48	35540080	2668	29.08	13500	13900	13110	15510	11470	13490	13320.87	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3592	89.80	14.56	12	0.01	148.00	913.00	15300	20240724	-13.14	5050	20231221	163.17	15300	-13.14	20240724	5300	150.75	20240102	15300	-13.14	20240724	5050	163.17	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
123	20240902	150736	57	100.00	KONEX			N	N	N	N		N	13450	-40	5	-0.30	33706060	2530	27.58	13500	13900	13110	15510	11470	13490	13322.55	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3635	90.88	14.73	12	0.01	148.00	913.00	15300	20240724	-12.09	5050	20231221	166.34	15300	-12.09	20240724	5300	153.77	20240102	15300	-12.09	20240724	5050	166.34	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
124	20240902	140733	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	13334360	1001	10.91	13500	13900	13110	15510	11470	13490	13321.04	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3646	91.15	14.78	12	0.00	148.00	913.00	15300	20240724	-11.83	5050	20231221	167.13	15300	-11.83	20240724	5300	154.53	20240102	15300	-11.83	20240724	5050	167.13	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
125	20240902	130729	57	100.00	KONEX			N	N	N	N		N	13400	-90	5	-0.67	12878580	967	10.54	13500	13900	13110	15510	11470	13490	13318.08	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3621	90.54	14.68	12	0.00	148.00	913.00	15300	20240724	-12.42	5050	20231221	165.35	15300	-12.42	20240724	5300	152.83	20240102	15300	-12.42	20240724	5050	165.35	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
126	20240902	120733	57	100.00	KONEX			N	N	N	N		N	13330	-160	5	-1.19	11431740	859	9.36	13500	13900	13110	15510	11470	13490	13308.20	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3602	90.07	14.60	12	0.00	148.00	913.00	15300	20240724	-12.88	5050	20231221	163.96	15300	-12.88	20240724	5300	151.51	20240102	15300	-12.88	20240724	5050	163.96	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
127	20240902	110727	57	100.00	KONEX			N	N	N	N		N	13300	-190	5	-1.41	9431470	709	7.73	13500	13900	13110	15510	11470	13490	13302.50	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3594	89.86	14.57	12	0.00	148.00	913.00	15300	20240724	-13.07	5050	20231221	163.37	15300	-13.07	20240724	5300	150.94	20240102	15300	-13.07	20240724	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
128	20240902	100724	57	100.00	KONEX			N	N	N	N		N	13300	-190	5	-1.41	4902290	370	4.03	13500	13900	13110	15510	11470	13490	13249.43	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3594	89.86	14.57	12	0.00	148.00	913.00	15300	20240724	-13.07	5050	20231221	163.37	15300	-13.07	20240724	5300	150.94	20240102	15300	-13.07	20240724	5050	163.37	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N
129	20240902	090720	57	100.00	KONEX			N	N	N	N		N	13900	410	2	3.04	27400	2	0.02	13500	13900	13500	15510	11470	13490	13700.00	0.00	0	0	13916	13702	13276	13062	12636	13810	13170	135	2020	500	9170	10	1	27025220	3757	93.92	15.22	12	0.00	148.00	913.00	15300	20240724	-9.15	5050	20231221	175.25	15300	-9.15	20240724	5300	162.26	20240102	15300	-9.15	20240724	5050	175.25	20231221	0.00	N	176750	500	135 억		0	N	N	0	N	00	N