KissMeData/122830/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	160830	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	12174575	4765	22.57	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
3	20240930	150843	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	12174575	4765	22.57	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
4	20240930	140841	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	12174575	4765	22.57	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
5	20240930	130838	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	7846405	3071	14.55	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
6	20240930	120835	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	7680330	3006	14.24	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
7	20240930	110833	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	7442715	2913	13.80	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
8	20240930	100832	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	6903610	2702	12.80	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.01	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
9	20240930	090758	57	100.00	KONEX			N	N	N	N		N	2555	-450	4	-14.98	1241730	486	2.30	2555	2555	2555	3455	2555	3005	2555.00	0.00	0	0	3005	3005	3005	3005	3005	3005	3005	33	450	100	1920	5	1	32751985	837	33.18	7.65	12	0.00	77.00	334.00	5290	20240304	-51.70	1060	20231013	141.04	5290	-51.70	20240304	1310	95.04	20240102	5290	-51.70	20240304	1060	141.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
10	20240927	160840	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	63438555	21111	35.00	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.06	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
11	20240927	150841	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	63138055	21011	34.84	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.06	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
12	20240927	140847	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	53137415	17683	29.32	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.05	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
13	20240927	130839	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	52590505	17501	29.02	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.05	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
14	20240927	120835	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	52557450	17490	29.00	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.05	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
15	20240927	110839	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	46171825	15365	25.47	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.05	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
16	20240927	100837	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	34437300	11460	19.00	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.03	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
17	20240927	090839	54	100.00	KONEX			N	N	N	N		N	3005	-525	4	-14.87	25365205	8441	13.99	3005	3005	3005	4055	3005	3530	3005.00	0.00	0	0	3883	3706	3353	3176	2823	3795	3265	33	525	100	2250	5	1	32751985	984	39.03	9.00	12	0.03	77.00	334.00	5290	20240304	-43.19	1060	20231013	183.49	5290	-43.19	20240304	1310	129.39	20240102	5290	-43.19	20240304	1060	183.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	01	N
18	20240926	160823	57	100.00	KONEX			N	N	N	N		N	3530	460	1	14.98	208852510	60315	215.36	3100	3530	3000	3530	2610	3070	3462.70	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1156	45.84	10.57	12	0.18	77.00	334.00	5290	20240304	-33.27	1060	20231013	233.02	5290	-33.27	20240304	1310	169.47	20240102	5290	-33.27	20240304	1060	233.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
19	20240926	150825	57	100.00	KONEX			N	N	N	N		N	3530	460	1	14.98	144645340	42126	150.41	3100	3530	3000	3530	2610	3070	3433.64	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1156	45.84	10.57	12	0.13	77.00	334.00	5290	20240304	-33.27	1060	20231013	233.02	5290	-33.27	20240304	1310	169.47	20240102	5290	-33.27	20240304	1060	233.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
20	20240926	140833	57	100.00	KONEX			N	N	N	N		N	3530	460	1	14.98	141863700	41338	147.60	3100	3530	3000	3530	2610	3070	3431.80	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1156	45.84	10.57	12	0.13	77.00	334.00	5290	20240304	-33.27	1060	20231013	233.02	5290	-33.27	20240304	1310	169.47	20240102	5290	-33.27	20240304	1060	233.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
21	20240926	130831	57	100.00	KONEX			N	N	N	N		N	3520	450	2	14.66	126566730	36995	132.09	3100	3530	3000	3530	2610	3070	3421.18	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1153	45.71	10.54	12	0.11	77.00	334.00	5290	20240304	-33.46	1060	20231013	232.08	5290	-33.46	20240304	1310	168.70	20240102	5290	-33.46	20240304	1060	232.08	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
22	20240926	120834	57	100.00	KONEX			N	N	N	N		N	3515	445	2	14.50	115653030	33881	120.97	3100	3530	3000	3530	2610	3070	3413.51	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1151	45.65	10.52	12	0.10	77.00	334.00	5290	20240304	-33.55	1060	20231013	231.60	5290	-33.55	20240304	1310	168.32	20240102	5290	-33.55	20240304	1060	231.60	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
23	20240926	110832	57	100.00	KONEX			N	N	N	N		N	3475	405	2	13.19	63084505	18710	66.80	3100	3530	3000	3530	2610	3070	3371.70	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1138	45.13	10.40	12	0.06	77.00	334.00	5290	20240304	-34.31	1060	20231013	227.83	5290	-34.31	20240304	1310	165.27	20240102	5290	-34.31	20240304	1060	227.83	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
24	20240926	100835	57	100.00	KONEX			N	N	N	N		N	3500	430	2	14.01	33342810	10193	36.39	3100	3500	3000	3530	2610	3070	3271.15	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1146	45.45	10.48	12	0.03	77.00	334.00	5290	20240304	-33.84	1060	20231013	230.19	5290	-33.84	20240304	1310	167.18	20240102	5290	-33.84	20240304	1060	230.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
25	20240926	090832	57	100.00	KONEX			N	N	N	N		N	3290	220	2	7.17	1184200	360	1.29	3100	3300	3100	3530	2610	3070	3289.44	0.00	0	0	3153	3111	3058	3016	2963	3117	3022	33	460	100	1960	5	1	32751985	1078	42.73	9.85	12	0.00	77.00	334.00	5290	20240304	-37.81	1060	20231013	210.38	5290	-37.81	20240304	1310	151.15	20240102	5290	-37.81	20240304	1060	210.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
26	20240925	160823	57	100.00	KONEX			N	N	N	N		N	3070	20	2	0.66	84802280	28007	69.24	3070	3100	3005	3505	2595	3050	3027.90	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	1005	39.87	9.19	12	0.09	77.00	334.00	5290	20240304	-41.97	1060	20231013	189.62	5290	-41.97	20240304	1310	134.35	20240102	5290	-41.97	20240304	1060	189.62	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
27	20240925	150829	57	100.00	KONEX			N	N	N	N		N	3070	20	2	0.66	75472520	24968	61.73	3070	3070	3005	3505	2595	3050	3022.77	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	1005	39.87	9.19	12	0.08	77.00	334.00	5290	20240304	-41.97	1060	20231013	189.62	5290	-41.97	20240304	1310	134.35	20240102	5290	-41.97	20240304	1060	189.62	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
28	20240925	140831	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	62870420	20836	51.51	3070	3070	3005	3505	2595	3050	3017.39	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	999	39.61	9.13	12	0.06	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
29	20240925	130829	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	58469270	19393	47.95	3070	3070	3005	3505	2595	3050	3014.97	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	999	39.61	9.13	12	0.06	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
30	20240925	120830	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	43296220	14392	35.58	3070	3070	3005	3505	2595	3050	3008.35	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	999	39.61	9.13	12	0.04	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
31	20240925	110826	57	100.00	KONEX			N	N	N	N		N	3050	0	3	0.00	43296220	14392	35.58	3070	3070	3005	3505	2595	3050	3008.35	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	999	39.61	9.13	12	0.04	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
32	20240925	100826	57	100.00	KONEX			N	N	N	N		N	3010	-40	5	-1.31	26614685	8842	21.86	3070	3070	3010	3505	2595	3050	3010.03	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	986	39.09	9.01	12	0.03	77.00	334.00	5290	20240304	-43.10	1060	20231013	183.96	5290	-43.10	20240304	1310	129.77	20240102	5290	-43.10	20240304	1060	183.96	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
33	20240925	090833	57	100.00	KONEX			N	N	N	N		N	3070	20	2	0.66	3070	1	0.00	3070	3070	3070	3505	2595	3050	3070.00	0.00	0	0	3150	3100	3050	3000	2950	3075	2975	33	455	100	1950	5	1	32751985	1005	39.87	9.19	12	0.00	77.00	334.00	5290	20240304	-41.97	1060	20231013	189.62	5290	-41.97	20240304	1310	134.35	20240102	5290	-41.97	20240304	1060	189.62	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
34	20240924	160822	57	100.00	KONEX			N	N	N	N		N	3050	30	2	0.99	122795215	40448	67.55	3100	3100	3000	3470	2570	3020	3035.88	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	999	39.61	9.13	12	0.12	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
35	20240924	150824	57	100.00	KONEX			N	N	N	N		N	3050	30	2	0.99	122795215	40448	67.55	3100	3100	3000	3470	2570	3020	3035.88	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	999	39.61	9.13	12	0.12	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
36	20240924	140815	57	100.00	KONEX			N	N	N	N		N	3045	25	2	0.83	112705295	37135	62.02	3100	3100	3000	3470	2570	3020	3035.02	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	997	39.55	9.12	12	0.11	77.00	334.00	5290	20240304	-42.44	1060	20231013	187.26	5290	-42.44	20240304	1310	132.44	20240102	5290	-42.44	20240304	1060	187.26	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
37	20240924	130822	57	100.00	KONEX			N	N	N	N		N	3030	10	2	0.33	100863590	33236	55.51	3100	3100	3000	3470	2570	3020	3034.77	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	992	39.35	9.07	12	0.10	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
38	20240924	120816	57	100.00	KONEX			N	N	N	N		N	3045	25	2	0.83	100854490	33233	55.50	3100	3100	3000	3470	2570	3020	3034.77	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	997	39.55	9.12	12	0.10	77.00	334.00	5290	20240304	-42.44	1060	20231013	187.26	5290	-42.44	20240304	1310	132.44	20240102	5290	-42.44	20240304	1060	187.26	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
39	20240924	110824	57	100.00	KONEX			N	N	N	N		N	3030	10	2	0.33	81087305	26729	44.64	3100	3100	3000	3470	2570	3020	3033.68	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	992	39.35	9.07	12	0.08	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
40	20240924	100823	57	100.00	KONEX			N	N	N	N		N	3025	5	2	0.17	40829335	13481	22.51	3100	3100	3000	3470	2570	3020	3028.66	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	991	39.29	9.06	12	0.04	77.00	334.00	5290	20240304	-42.82	1060	20231013	185.38	5290	-42.82	20240304	1310	130.92	20240102	5290	-42.82	20240304	1060	185.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
41	20240924	090825	57	100.00	KONEX			N	N	N	N		N	3050	30	2	0.99	3004300	985	1.65	3100	3100	3050	3470	2570	3020	3050.05	0.00	0	0	3176	3097	3001	2922	2826	3137	2962	33	450	100	1930	5	1	32751985	999	39.61	9.13	12	0.00	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
42	20240923	160820	57	100.00	KONEX			N	N	N	N		N	3020	20	2	0.67	179589705	59878	258.60	3005	3080	2905	3450	2550	3000	2999.26	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	989	39.22	9.04	12	0.18	77.00	334.00	5290	20240304	-42.91	1060	20231013	184.91	5290	-42.91	20240304	1310	130.53	20240102	5290	-42.91	20240304	1060	184.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
43	20240923	150822	57	100.00	KONEX			N	N	N	N		N	3030	30	2	1.00	178683705	59578	257.30	3005	3080	2905	3450	2550	3000	2999.16	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	992	39.35	9.07	12	0.18	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
44	20240923	140826	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	172235640	57434	248.04	3005	3080	2905	3450	2550	3000	2998.84	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	983	38.96	8.98	12	0.18	77.00	334.00	5290	20240304	-43.29	1060	20231013	183.02	5290	-43.29	20240304	1310	129.01	20240102	5290	-43.29	20240304	1060	183.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
45	20240923	130822	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	119650985	39843	172.07	3005	3080	2905	3450	2550	3000	3003.06	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	983	38.96	8.98	12	0.12	77.00	334.00	5290	20240304	-43.29	1060	20231013	183.02	5290	-43.29	20240304	1310	129.01	20240102	5290	-43.29	20240304	1060	183.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
46	20240923	120822	57	100.00	KONEX			N	N	N	N		N	3025	25	2	0.83	77154855	25683	110.92	3005	3080	2905	3450	2550	3000	3004.12	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	991	39.29	9.06	12	0.08	77.00	334.00	5290	20240304	-42.82	1060	20231013	185.38	5290	-42.82	20240304	1310	130.92	20240102	5290	-42.82	20240304	1060	185.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
47	20240923	110823	57	100.00	KONEX			N	N	N	N		N	3045	45	2	1.50	67317325	22442	96.92	3005	3080	2905	3450	2550	3000	2999.61	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	997	39.55	9.12	12	0.07	77.00	334.00	5290	20240304	-42.44	1060	20231013	187.26	5290	-42.44	20240304	1310	132.44	20240102	5290	-42.44	20240304	1060	187.26	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
48	20240923	100821	57	100.00	KONEX			N	N	N	N		N	2980	-20	5	-0.67	26399620	8819	38.09	3005	3080	2980	3450	2550	3000	2993.49	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	976	38.70	8.92	12	0.03	77.00	334.00	5290	20240304	-43.67	1060	20231013	181.13	5290	-43.67	20240304	1310	127.48	20240102	5290	-43.67	20240304	1060	181.13	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
49	20240923	090822	57	100.00	KONEX			N	N	N	N		N	3080	80	2	2.67	3003330	1001	4.32	3005	3080	3000	3450	2550	3000	3000.33	0.00	0	0	3200	3100	3050	2950	2900	3075	2925	33	450	100	1920	5	1	32751985	1009	40.00	9.22	12	0.00	77.00	334.00	5290	20240304	-41.78	1060	20231013	190.57	5290	-41.78	20240304	1310	135.11	20240102	5290	-41.78	20240304	1060	190.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
50	20240913	160741	57	100.00	KONEX			N	N	N	N		N	3040	10	2	0.33	45255190	14775	68.08	3100	3200	3025	3480	2580	3030	3062.96	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	996	39.48	9.10	12	0.05	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
51	20240913	150748	57	100.00	KONEX			N	N	N	N		N	3025	-5	5	-0.17	39514295	12886	59.38	3100	3200	3025	3480	2580	3030	3066.45	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	991	39.29	9.06	12	0.04	77.00	334.00	5290	20240304	-42.82	1060	20231013	185.38	5290	-42.82	20240304	1310	130.92	20240102	5290	-42.82	20240304	1060	185.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
52	20240913	140751	57	100.00	KONEX			N	N	N	N		N	3045	15	2	0.50	13338090	4268	19.67	3100	3200	3030	3480	2580	3030	3125.14	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	997	39.55	9.12	12	0.01	77.00	334.00	5290	20240304	-42.44	1060	20231013	187.26	5290	-42.44	20240304	1310	132.44	20240102	5290	-42.44	20240304	1060	187.26	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
53	20240913	130746	57	100.00	KONEX			N	N	N	N		N	3070	40	2	1.32	11358735	3620	16.68	3100	3200	3030	3480	2580	3030	3137.77	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	1005	39.87	9.19	12	0.01	77.00	334.00	5290	20240304	-41.97	1060	20231013	189.62	5290	-41.97	20240304	1310	134.35	20240102	5290	-41.97	20240304	1060	189.62	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
54	20240913	120747	57	100.00	KONEX			N	N	N	N		N	3080	50	2	1.65	8138915	2566	11.82	3100	3200	3030	3480	2580	3030	3171.83	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	1009	40.00	9.22	12	0.01	77.00	334.00	5290	20240304	-41.78	1060	20231013	190.57	5290	-41.78	20240304	1310	135.11	20240102	5290	-41.78	20240304	1060	190.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
55	20240913	110747	57	100.00	KONEX			N	N	N	N		N	3120	90	2	2.97	7717480	2430	11.20	3100	3200	3030	3480	2580	3030	3175.92	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	1022	40.52	9.34	12	0.01	77.00	334.00	5290	20240304	-41.02	1060	20231013	194.34	5290	-41.02	20240304	1310	138.17	20240102	5290	-41.02	20240304	1060	194.34	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
56	20240913	100750	57	100.00	KONEX			N	N	N	N		N	3145	115	2	3.80	7066195	2218	10.22	3100	3200	3030	3480	2580	3030	3185.84	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	1030	40.84	9.42	12	0.01	77.00	334.00	5290	20240304	-40.55	1060	20231013	196.70	5290	-40.55	20240304	1310	140.08	20240102	5290	-40.55	20240304	1060	196.70	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
57	20240913	090753	57	100.00	KONEX			N	N	N	N		N	3200	170	2	5.61	34200	11	0.05	3100	3200	3100	3480	2580	3030	3109.09	0.00	0	0	3170	3100	3050	2980	2930	3075	2955	33	450	100	1930	5	1	32751985	1048	41.56	9.58	12	0.00	77.00	334.00	5290	20240304	-39.51	1060	20231013	201.89	5290	-39.51	20240304	1310	144.27	20240102	5290	-39.51	20240304	1060	201.89	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
58	20240912	160736	57	100.00	KONEX			N	N	N	N		N	3030	-65	5	-2.10	65393310	21702	486.70	3120	3120	3000	3555	2635	3095	3013.24	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	992	39.35	9.07	12	0.07	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
59	20240912	150746	57	100.00	KONEX			N	N	N	N		N	3035	-60	5	-1.94	65063010	21592	484.23	3120	3120	3000	3555	2635	3095	3013.29	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	994	39.42	9.09	12	0.07	77.00	334.00	5290	20240304	-42.63	1060	20231013	186.32	5290	-42.63	20240304	1310	131.68	20240102	5290	-42.63	20240304	1060	186.32	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
60	20240912	140749	57	100.00	KONEX			N	N	N	N		N	3030	-65	5	-2.10	28741940	9505	213.16	3120	3120	3010	3555	2635	3095	3023.88	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	992	39.35	9.07	12	0.03	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
61	20240912	130743	57	100.00	KONEX			N	N	N	N		N	3035	-60	5	-1.94	26267300	8689	194.86	3120	3120	3010	3555	2635	3095	3023.05	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	994	39.42	9.09	12	0.03	77.00	334.00	5290	20240304	-42.63	1060	20231013	186.32	5290	-42.63	20240304	1310	131.68	20240102	5290	-42.63	20240304	1060	186.32	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
62	20240912	120743	57	100.00	KONEX			N	N	N	N		N	3020	-75	5	-2.42	24207960	8007	179.57	3120	3120	3015	3555	2635	3095	3023.35	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	989	39.22	9.04	12	0.02	77.00	334.00	5290	20240304	-42.91	1060	20231013	184.91	5290	-42.91	20240304	1310	130.53	20240102	5290	-42.91	20240304	1060	184.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
63	20240912	110740	57	100.00	KONEX			N	N	N	N		N	3090	-5	5	-0.16	10043735	3315	74.34	3120	3120	3015	3555	2635	3095	3029.78	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	1012	40.13	9.25	12	0.01	77.00	334.00	5290	20240304	-41.59	1060	20231013	191.51	5290	-41.59	20240304	1310	135.88	20240102	5290	-41.59	20240304	1060	191.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
64	20240912	100743	57	100.00	KONEX			N	N	N	N		N	3015	-80	5	-2.58	10009745	3304	74.10	3120	3120	3015	3555	2635	3095	3029.58	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	987	39.16	9.03	12	0.01	77.00	334.00	5290	20240304	-43.01	1060	20231013	184.43	5290	-43.01	20240304	1310	130.15	20240102	5290	-43.01	20240304	1060	184.43	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
65	20240912	090743	57	100.00	KONEX			N	N	N	N		N	3095	0	3	0.00	810940	262	5.88	3120	3120	3095	3555	2635	3095	3095.19	0.00	0	0	3205	3150	3095	3040	2985	3122	3012	33	460	100	1980	5	1	32751985	1014	40.19	9.27	12	0.00	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
66	20240911	160726	57	100.00	KONEX			N	N	N	N		N	3095	5	2	0.16	13726195	4459	50.50	3100	3150	3040	3550	2630	3090	3078.31	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1014	40.19	9.27	12	0.01	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
67	20240911	150732	57	100.00	KONEX			N	N	N	N		N	3095	5	2	0.16	13726195	4459	50.50	3100	3150	3040	3550	2630	3090	3078.31	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1014	40.19	9.27	12	0.01	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
68	20240911	140732	57	100.00	KONEX			N	N	N	N		N	3085	-5	5	-0.16	11569770	3760	42.58	3100	3150	3040	3550	2630	3090	3077.07	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1010	40.06	9.24	12	0.01	77.00	334.00	5290	20240304	-41.68	1060	20231013	191.04	5290	-41.68	20240304	1310	135.50	20240102	5290	-41.68	20240304	1060	191.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
69	20240911	130730	57	100.00	KONEX			N	N	N	N		N	3065	-25	5	-0.81	8622895	2801	31.72	3100	3150	3040	3550	2630	3090	3078.51	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1004	39.81	9.18	12	0.01	77.00	334.00	5290	20240304	-42.06	1060	20231013	189.15	5290	-42.06	20240304	1310	133.97	20240102	5290	-42.06	20240304	1060	189.15	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
70	20240911	120735	57	100.00	KONEX			N	N	N	N		N	3050	-40	5	-1.29	8478720	2754	31.19	3100	3150	3040	3550	2630	3090	3078.69	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	999	39.61	9.13	12	0.01	77.00	334.00	5290	20240304	-42.34	1060	20231013	187.74	5290	-42.34	20240304	1310	132.82	20240102	5290	-42.34	20240304	1060	187.74	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
71	20240911	110726	57	100.00	KONEX			N	N	N	N		N	3095	5	2	0.16	5250035	1697	19.22	3100	3150	3040	3550	2630	3090	3093.72	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1014	40.19	9.27	12	0.01	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
72	20240911	100724	57	100.00	KONEX			N	N	N	N		N	3100	10	2	0.32	4267885	1375	15.57	3100	3150	3100	3550	2630	3090	3103.92	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1015	40.26	9.28	12	0.00	77.00	334.00	5290	20240304	-41.40	1060	20231013	192.45	5290	-41.40	20240304	1310	136.64	20240102	5290	-41.40	20240304	1060	192.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
73	20240911	090737	57	100.00	KONEX			N	N	N	N		N	3140	50	2	1.62	34140	11	0.12	3100	3140	3100	3550	2630	3090	3103.64	0.00	0	0	3296	3192	3096	2992	2896	3145	2945	33	460	100	1970	5	1	32751985	1028	40.78	9.40	12	0.00	77.00	334.00	5290	20240304	-40.64	1060	20231013	196.23	5290	-40.64	20240304	1310	139.69	20240102	5290	-40.64	20240304	1060	196.23	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
74	20240910	160728	57	100.00	KONEX			N	N	N	N		N	3090	50	2	1.64	26701250	8830	203.46	3100	3200	3000	3495	2585	3040	3023.92	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1012	40.13	9.25	12	0.03	77.00	334.00	5290	20240304	-41.59	1060	20231013	191.51	5290	-41.59	20240304	1310	135.88	20240102	5290	-41.59	20240304	1060	191.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
75	20240910	150734	57	100.00	KONEX			N	N	N	N		N	3090	50	2	1.64	26627090	8806	202.90	3100	3200	3000	3495	2585	3040	3023.74	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1012	40.13	9.25	12	0.03	77.00	334.00	5290	20240304	-41.59	1060	20231013	191.51	5290	-41.59	20240304	1310	135.88	20240102	5290	-41.59	20240304	1060	191.51	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
76	20240910	140729	57	100.00	KONEX			N	N	N	N		N	3095	55	2	1.81	23161860	7651	176.29	3100	3200	3000	3495	2585	3040	3027.30	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1014	40.19	9.27	12	0.02	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
77	20240910	130727	57	100.00	KONEX			N	N	N	N		N	3095	55	2	1.81	7199325	2343	53.99	3100	3200	3000	3495	2585	3040	3072.70	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1014	40.19	9.27	12	0.01	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
78	20240910	120726	57	100.00	KONEX			N	N	N	N		N	3150	110	2	3.62	5764790	1868	43.04	3100	3200	3000	3495	2585	3040	3086.08	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1032	40.91	9.43	12	0.01	77.00	334.00	5290	20240304	-40.45	1060	20231013	197.17	5290	-40.45	20240304	1310	140.46	20240102	5290	-40.45	20240304	1060	197.17	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
79	20240910	110725	57	100.00	KONEX			N	N	N	N		N	3150	110	2	3.62	5228440	1695	39.06	3100	3200	3000	3495	2585	3040	3084.63	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1032	40.91	9.43	12	0.01	77.00	334.00	5290	20240304	-40.45	1060	20231013	197.17	5290	-40.45	20240304	1310	140.46	20240102	5290	-40.45	20240304	1060	197.17	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
80	20240910	100730	57	100.00	KONEX			N	N	N	N		N	3195	155	2	5.10	887175	295	6.80	3100	3200	3000	3495	2585	3040	3007.37	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1046	41.49	9.57	12	0.00	77.00	334.00	5290	20240304	-39.60	1060	20231013	201.42	5290	-39.60	20240304	1310	143.89	20240102	5290	-39.60	20240304	1060	201.42	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
81	20240910	090726	57	100.00	KONEX			N	N	N	N		N	3200	160	2	5.26	34200	11	0.25	3100	3200	3100	3495	2585	3040	3109.09	0.00	0	0	3206	3122	3011	2927	2816	3165	2970	33	455	100	1940	5	1	32751985	1048	41.56	9.58	12	0.00	77.00	334.00	5290	20240304	-39.51	1060	20231013	201.89	5290	-39.51	20240304	1310	144.27	20240102	5290	-39.51	20240304	1060	201.89	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
82	20240909	160712	57	100.00	KONEX			N	N	N	N		N	3040	10	2	0.33	12955245	4340	107.37	3030	3095	2900	3480	2580	3030	2985.08	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	996	39.48	9.10	12	0.01	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
83	20240909	150720	57	100.00	KONEX			N	N	N	N		N	3040	10	2	0.33	12915905	4327	107.05	3030	3095	2900	3480	2580	3030	2984.96	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	996	39.48	9.10	12	0.01	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
84	20240909	140722	57	100.00	KONEX			N	N	N	N		N	3040	10	2	0.33	10222615	3415	84.49	3030	3095	2900	3480	2580	3030	2993.45	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	996	39.48	9.10	12	0.01	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
85	20240909	130717	57	100.00	KONEX			N	N	N	N		N	3040	10	2	0.33	10018935	3348	82.83	3030	3095	2900	3480	2580	3030	2992.51	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	996	39.48	9.10	12	0.01	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
86	20240909	120716	57	100.00	KONEX			N	N	N	N		N	3040	10	2	0.33	9697735	3241	80.18	3030	3095	2900	3480	2580	3030	2992.20	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	996	39.48	9.10	12	0.01	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
87	20240909	110716	57	100.00	KONEX			N	N	N	N		N	3065	35	2	1.16	9691655	3239	80.13	3030	3095	2900	3480	2580	3030	2992.18	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	1004	39.81	9.18	12	0.01	77.00	334.00	5290	20240304	-42.06	1060	20231013	189.15	5290	-42.06	20240304	1310	133.97	20240102	5290	-42.06	20240304	1060	189.15	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
88	20240909	100719	57	100.00	KONEX			N	N	N	N		N	3065	35	2	1.16	6016620	2012	49.78	3030	3095	2900	3480	2580	3030	2990.37	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	1004	39.81	9.18	12	0.01	77.00	334.00	5290	20240304	-42.06	1060	20231013	189.15	5290	-42.06	20240304	1310	133.97	20240102	5290	-42.06	20240304	1060	189.15	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
89	20240909	090715	57	100.00	KONEX			N	N	N	N		N	3095	65	2	2.15	3045475	1005	24.86	3030	3095	3030	3480	2580	3030	3030.32	0.00	0	0	3690	3360	2955	2625	2220	3157	2422	33	450	100	1930	5	1	32751985	1014	40.19	9.27	12	0.00	77.00	334.00	5290	20240304	-41.49	1060	20231013	191.98	5290	-41.49	20240304	1310	136.26	20240102	5290	-41.49	20240304	1060	191.98	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
90	20240906	160705	57	100.00	KONEX			N	N	N	N		N	3030	30	2	1.00	11542475	4042	34.56	3285	3285	2550	3450	2550	3000	2855.63	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	992	39.35	9.07	12	0.01	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
91	20240906	150717	57	100.00	KONEX			N	N	N	N		N	2550	-450	4	-15.00	8009770	2836	24.25	3285	3285	2550	3450	2550	3000	2824.32	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	835	33.12	7.63	12	0.01	77.00	334.00	5290	20240304	-51.80	1060	20231013	140.57	5290	-51.80	20240304	1310	94.66	20240102	5290	-51.80	20240304	1060	140.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
92	20240906	140720	57	100.00	KONEX			N	N	N	N		N	3060	60	2	2.00	3005755	1036	8.86	3285	3285	2825	3450	2550	3000	2901.31	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	1002	39.74	9.16	12	0.00	77.00	334.00	5290	20240304	-42.16	1060	20231013	188.68	5290	-42.16	20240304	1310	133.59	20240102	5290	-42.16	20240304	1060	188.68	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
93	20240906	130715	57	100.00	KONEX			N	N	N	N		N	3060	60	2	2.00	3005755	1036	8.86	3285	3285	2825	3450	2550	3000	2901.31	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	1002	39.74	9.16	12	0.00	77.00	334.00	5290	20240304	-42.16	1060	20231013	188.68	5290	-42.16	20240304	1310	133.59	20240102	5290	-42.16	20240304	1060	188.68	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
94	20240906	120717	57	100.00	KONEX			N	N	N	N		N	3075	75	2	2.50	1562105	532	4.55	3285	3285	2825	3450	2550	3000	2936.29	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	1007	39.94	9.21	12	0.00	77.00	334.00	5290	20240304	-41.87	1060	20231013	190.09	5290	-41.87	20240304	1310	134.73	20240102	5290	-41.87	20240304	1060	190.09	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
95	20240906	110719	57	100.00	KONEX			N	N	N	N		N	3080	80	2	2.67	1552880	529	4.52	3285	3285	2825	3450	2550	3000	2935.50	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	1009	40.00	9.22	12	0.00	77.00	334.00	5290	20240304	-41.78	1060	20231013	190.57	5290	-41.78	20240304	1310	135.11	20240102	5290	-41.78	20240304	1060	190.57	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
96	20240906	100714	57	100.00	KONEX			N	N	N	N		N	3205	205	2	6.83	205665	65	0.56	3285	3285	2900	3450	2550	3000	3164.08	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	1050	41.62	9.60	12	0.00	77.00	334.00	5290	20240304	-39.41	1060	20231013	202.36	5290	-39.41	20240304	1310	144.66	20240102	5290	-39.41	20240304	1060	202.36	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
97	20240906	090718	57	100.00	KONEX			N	N	N	N		N	3285	285	2	9.50	78070	24	0.21	3285	3285	2900	3450	2550	3000	3252.92	0.00	0	0	3486	3242	3106	2862	2726	3175	2795	33	450	100	1920	5	1	32751985	1076	42.66	9.84	12	0.00	77.00	334.00	5290	20240304	-37.90	1060	20231013	209.91	5290	-37.90	20240304	1310	150.76	20240102	5290	-37.90	20240304	1060	209.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
98	20240905	160705	57	100.00	KONEX			N	N	N	N		N	3000	-145	5	-4.61	35332910	11695	91.19	3350	3350	2970	3615	2675	3145	3021.20	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	983	38.96	8.98	12	0.04	77.00	334.00	5290	20240304	-43.29	1060	20231013	183.02	5290	-43.29	20240304	1310	129.01	20240102	5290	-43.29	20240304	1060	183.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
99	20240905	150717	57	100.00	KONEX			N	N	N	N		N	3000	-145	5	-4.61	35017910	11590	90.37	3350	3350	2970	3615	2675	3145	3021.39	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	983	38.96	8.98	12	0.04	77.00	334.00	5290	20240304	-43.29	1060	20231013	183.02	5290	-43.29	20240304	1310	129.01	20240102	5290	-43.29	20240304	1060	183.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
100	20240905	140713	57	100.00	KONEX			N	N	N	N		N	3030	-115	5	-3.66	33007390	10921	85.15	3350	3350	2970	3615	2675	3145	3022.38	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	992	39.35	9.07	12	0.03	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
101	20240905	130715	57	100.00	KONEX			N	N	N	N		N	3040	-105	5	-3.34	31807620	10525	82.07	3350	3350	2970	3615	2675	3145	3022.10	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	996	39.48	9.10	12	0.03	77.00	334.00	5290	20240304	-42.53	1060	20231013	186.79	5290	-42.53	20240304	1310	132.06	20240102	5290	-42.53	20240304	1060	186.79	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
102	20240905	120712	57	100.00	KONEX			N	N	N	N		N	3070	-75	5	-2.38	19672920	6496	50.65	3350	3350	3000	3615	2675	3145	3028.47	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	1005	39.87	9.19	12	0.02	77.00	334.00	5290	20240304	-41.97	1060	20231013	189.62	5290	-41.97	20240304	1310	134.35	20240102	5290	-41.97	20240304	1060	189.62	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
103	20240905	110709	57	100.00	KONEX			N	N	N	N		N	3010	-135	5	-4.29	4748110	1546	12.05	3350	3350	3005	3615	2675	3145	3071.22	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	986	39.09	9.01	12	0.00	77.00	334.00	5290	20240304	-43.10	1060	20231013	183.96	5290	-43.10	20240304	1310	129.77	20240102	5290	-43.10	20240304	1060	183.96	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
104	20240905	100709	57	100.00	KONEX			N	N	N	N		N	3100	-45	5	-1.43	1931760	615	4.80	3350	3350	3100	3615	2675	3145	3141.07	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	1015	40.26	9.28	12	0.00	77.00	334.00	5290	20240304	-41.40	1060	20231013	192.45	5290	-41.40	20240304	1310	136.64	20240102	5290	-41.40	20240304	1060	192.45	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
105	20240905	090717	57	100.00	KONEX			N	N	N	N		N	3350	205	2	6.52	107200	32	0.25	3350	3350	3350	3615	2675	3145	3350.00	0.00	0	0	3425	3285	3150	3010	2875	3355	3080	33	470	100	2010	5	1	32751985	1097	43.51	10.03	12	0.00	77.00	334.00	5290	20240304	-36.67	1060	20231013	216.04	5290	-36.67	20240304	1310	155.73	20240102	5290	-36.67	20240304	1060	216.04	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
106	20240904	160658	57	100.00	KONEX			N	N	N	N		N	3145	-120	5	-3.68	39424400	12825	73.24	3015	3290	3015	3750	2780	3265	3074.03	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1030	40.84	9.42	12	0.04	77.00	334.00	5290	20240304	-40.55	1060	20231013	196.70	5290	-40.55	20240304	1310	140.08	20240102	5290	-40.55	20240304	1060	196.70	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
107	20240904	150704	57	100.00	KONEX			N	N	N	N		N	3110	-155	5	-4.75	26014995	8449	48.25	3015	3290	3015	3750	2780	3265	3079.06	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1019	40.39	9.31	12	0.03	77.00	334.00	5290	20240304	-41.21	1060	20231013	193.40	5290	-41.21	20240304	1310	137.40	20240102	5290	-41.21	20240304	1060	193.40	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
108	20240904	140707	57	100.00	KONEX			N	N	N	N		N	3145	-120	5	-3.68	17882775	5784	33.03	3015	3290	3015	3750	2780	3265	3091.77	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1030	40.84	9.42	12	0.02	77.00	334.00	5290	20240304	-40.55	1060	20231013	196.70	5290	-40.55	20240304	1310	140.08	20240102	5290	-40.55	20240304	1060	196.70	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
109	20240904	130704	57	100.00	KONEX			N	N	N	N		N	3145	-120	5	-3.68	17653190	5711	32.61	3015	3290	3015	3750	2780	3265	3091.09	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1030	40.84	9.42	12	0.02	77.00	334.00	5290	20240304	-40.55	1060	20231013	196.70	5290	-40.55	20240304	1310	140.08	20240102	5290	-40.55	20240304	1060	196.70	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
110	20240904	120703	57	100.00	KONEX			N	N	N	N		N	3150	-115	5	-3.52	16554360	5354	30.58	3015	3290	3015	3750	2780	3265	3091.96	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1032	40.91	9.43	12	0.02	77.00	334.00	5290	20240304	-40.45	1060	20231013	197.17	5290	-40.45	20240304	1310	140.46	20240102	5290	-40.45	20240304	1060	197.17	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
111	20240904	110701	57	100.00	KONEX			N	N	N	N		N	3175	-90	5	-2.76	14232710	4608	26.31	3015	3290	3015	3750	2780	3265	3088.70	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1040	41.23	9.51	12	0.01	77.00	334.00	5290	20240304	-39.98	1060	20231013	199.53	5290	-39.98	20240304	1310	142.37	20240102	5290	-39.98	20240304	1060	199.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
112	20240904	100704	57	100.00	KONEX			N	N	N	N		N	3175	-90	5	-2.76	7402280	2384	13.61	3015	3290	3015	3750	2780	3265	3104.98	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1040	41.23	9.51	12	0.01	77.00	334.00	5290	20240304	-39.98	1060	20231013	199.53	5290	-39.98	20240304	1310	142.37	20240102	5290	-39.98	20240304	1060	199.53	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
113	20240904	090706	57	100.00	KONEX			N	N	N	N		N	3290	25	2	0.77	9595	3	0.02	3015	3290	3015	3750	2780	3265	3198.33	0.00	0	0	3615	3440	3225	3050	2835	3332	2942	33	485	100	2080	5	1	32751985	1078	42.73	9.85	12	0.00	77.00	334.00	5290	20240304	-37.81	1060	20231013	210.38	5290	-37.81	20240304	1310	151.15	20240102	5290	-37.81	20240304	1060	210.38	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
114	20240903	160654	57	100.00	KONEX			N	N	N	N		N	3265	20	2	0.62	53439510	17511	152.92	3400	3400	3010	3730	2760	3245	3051.77	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1069	42.40	9.78	12	0.05	77.00	334.00	5290	20240304	-38.28	1060	20231013	208.02	5290	-38.28	20240304	1310	149.24	20240102	5290	-38.28	20240304	1060	208.02	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
115	20240903	150658	57	100.00	KONEX			N	N	N	N		N	3295	50	2	1.54	52786510	17311	151.17	3400	3400	3010	3730	2760	3245	3049.30	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1079	42.79	9.87	12	0.05	77.00	334.00	5290	20240304	-37.71	1060	20231013	210.85	5290	-37.71	20240304	1310	151.53	20240102	5290	-37.71	20240304	1060	210.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
116	20240903	140700	57	100.00	KONEX			N	N	N	N		N	3065	-180	5	-5.55	46541910	15308	133.68	3400	3400	3010	3730	2760	3245	3040.37	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1004	39.81	9.18	12	0.05	77.00	334.00	5290	20240304	-42.06	1060	20231013	189.15	5290	-42.06	20240304	1310	133.97	20240102	5290	-42.06	20240304	1060	189.15	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
117	20240903	130700	57	100.00	KONEX			N	N	N	N		N	3060	-185	5	-5.70	27287010	8955	78.20	3400	3400	3010	3730	2760	3245	3047.13	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1002	39.74	9.16	12	0.03	77.00	334.00	5290	20240304	-42.16	1060	20231013	188.68	5290	-42.16	20240304	1310	133.59	20240102	5290	-42.16	20240304	1060	188.68	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
118	20240903	120650	57	100.00	KONEX			N	N	N	N		N	3030	-215	5	-6.63	11391140	3713	32.43	3400	3400	3010	3730	2760	3245	3067.91	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	992	39.35	9.07	12	0.01	77.00	334.00	5290	20240304	-42.72	1060	20231013	185.85	5290	-42.72	20240304	1310	131.30	20240102	5290	-42.72	20240304	1060	185.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
119	20240903	110650	57	100.00	KONEX			N	N	N	N		N	3295	50	2	1.54	1982085	619	5.41	3400	3400	3200	3730	2760	3245	3202.08	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1079	42.79	9.87	12	0.00	77.00	334.00	5290	20240304	-37.71	1060	20231013	210.85	5290	-37.71	20240304	1310	151.53	20240102	5290	-37.71	20240304	1060	210.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
120	20240903	100651	57	100.00	KONEX			N	N	N	N		N	3295	50	2	1.54	375495	117	1.02	3400	3400	3200	3730	2760	3245	3209.36	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1079	42.79	9.87	12	0.00	77.00	334.00	5290	20240304	-37.71	1060	20231013	210.85	5290	-37.71	20240304	1310	151.53	20240102	5290	-37.71	20240304	1060	210.85	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
121	20240903	090652	57	100.00	KONEX			N	N	N	N		N	3400	155	2	4.78	17000	5	0.04	3400	3400	3400	3730	2760	3245	3400.00	0.00	0	0	3608	3426	3313	3131	3018	3370	3075	33	485	100	2070	5	1	32751985	1114	44.16	10.18	12	0.00	77.00	334.00	5290	20240304	-35.73	1060	20231013	220.75	5290	-35.73	20240304	1310	159.54	20240102	5290	-35.73	20240304	1060	220.75	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
122	20240902	160646	57	100.00	KONEX			N	N	N	N		N	3245	-35	5	-1.07	36711015	11451	123.41	3280	3495	3200	3770	2790	3280	3205.92	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1063	42.14	9.72	12	0.03	77.00	334.00	5290	20240304	-38.66	1060	20231013	206.13	5290	-38.66	20240304	1310	147.71	20240102	5290	-38.66	20240304	1060	206.13	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
123	20240902	150656	57	100.00	KONEX			N	N	N	N		N	3235	-45	5	-1.37	35091440	10949	118.00	3280	3495	3200	3770	2790	3280	3204.99	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1060	42.01	9.69	12	0.03	77.00	334.00	5290	20240304	-38.85	1060	20231013	205.19	5290	-38.85	20240304	1310	146.95	20240102	5290	-38.85	20240304	1060	205.19	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
124	20240902	140654	57	100.00	KONEX			N	N	N	N		N	3200	-80	5	-2.44	31728205	9898	106.67	3280	3495	3200	3770	2790	3280	3205.52	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1048	41.56	9.58	12	0.03	77.00	334.00	5290	20240304	-39.51	1060	20231013	201.89	5290	-39.51	20240304	1310	144.27	20240102	5290	-39.51	20240304	1060	201.89	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
125	20240902	130650	57	100.00	KONEX			N	N	N	N		N	3270	-10	5	-0.30	14128475	4399	47.41	3280	3495	3200	3770	2790	3280	3211.75	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1071	42.47	9.79	12	0.01	77.00	334.00	5290	20240304	-38.19	1060	20231013	208.49	5290	-38.19	20240304	1310	149.62	20240102	5290	-38.19	20240304	1060	208.49	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
126	20240902	120654	57	100.00	KONEX			N	N	N	N		N	3285	5	2	0.15	11512655	3590	38.69	3280	3495	3200	3770	2790	3280	3206.87	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1076	42.66	9.84	12	0.01	77.00	334.00	5290	20240304	-37.90	1060	20231013	209.91	5290	-37.90	20240304	1310	150.76	20240102	5290	-37.90	20240304	1060	209.91	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
127	20240902	110648	57	100.00	KONEX			N	N	N	N		N	3320	40	2	1.22	8691905	2711	29.22	3280	3495	3200	3770	2790	3280	3206.16	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1087	43.12	9.94	12	0.01	77.00	334.00	5290	20240304	-37.24	1060	20231013	213.21	5290	-37.24	20240304	1310	153.44	20240102	5290	-37.24	20240304	1060	213.21	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
128	20240902	100647	57	100.00	KONEX			N	N	N	N		N	3495	215	2	6.55	309735	94	1.01	3280	3495	3280	3770	2790	3280	3295.05	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1145	45.39	10.46	12	0.00	77.00	334.00	5290	20240304	-33.93	1060	20231013	229.72	5290	-33.93	20240304	1310	166.79	20240102	5290	-33.93	20240304	1060	229.72	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N
129	20240902	090642	57	100.00	KONEX			N	N	N	N		N	3495	215	2	6.55	309735	94	1.01	3280	3495	3280	3770	2790	3280	3295.05	0.00	0	0	3620	3450	3320	3150	3020	3385	3085	33	490	100	2090	5	1	32751985	1145	45.39	10.46	12	0.00	77.00	334.00	5290	20240304	-33.93	1060	20231013	229.72	5290	-33.93	20240304	1310	166.79	20240102	5290	-33.93	20240304	1060	229.72	20231013	0.00	N	122830	100	32 억		0	N	N	0	N	00	N