KissMeData/149010/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	160904	57	100.00	KONEX			N	N	N	N		N	7840	-60	5	-0.76	39220	5	3.36	7850	7850	7840	9080	6720	7900	7844.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.85	7100	20240926	10.42	9100	-13.85	20240313	7100	10.42	20240926	9100	-13.85	20240313	7100	10.42	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20240930	150916	57	100.00	KONEX			N	N	N	N		N	7840	-60	5	-0.76	39220	5	3.36	7850	7850	7840	9080	6720	7900	7844.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.85	7100	20240926	10.42	9100	-13.85	20240313	7100	10.42	20240926	9100	-13.85	20240313	7100	10.42	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20240930	140914	57	100.00	KONEX			N	N	N	N		N	7840	-60	5	-0.76	39220	5	3.36	7850	7850	7840	9080	6720	7900	7844.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.36	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.85	7100	20240926	10.42	9100	-13.85	20240313	7100	10.42	20240926	9100	-13.85	20240313	7100	10.42	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20240930	130911	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	15700	2	1.34	7850	7850	7850	9080	6720	7900	7850.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7100	20240926	10.56	9100	-13.74	20240313	7100	10.56	20240926	9100	-13.74	20240313	7100	10.56	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20240930	120908	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	15700	2	1.34	7850	7850	7850	9080	6720	7900	7850.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7100	20240926	10.56	9100	-13.74	20240313	7100	10.56	20240926	9100	-13.74	20240313	7100	10.56	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20240930	110906	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	15700	2	1.34	7850	7850	7850	9080	6720	7900	7850.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7100	20240926	10.56	9100	-13.74	20240313	7100	10.56	20240926	9100	-13.74	20240313	7100	10.56	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20240930	100904	57	100.00	KONEX			N	N	N	N		N	7850	-50	5	-0.63	15700	2	1.34	7850	7850	7850	9080	6720	7900	7850.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7100	20240926	10.56	9100	-13.74	20240313	7100	10.56	20240926	9100	-13.74	20240313	7100	10.56	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20240930	090829	57	100.00	KONEX			N	N	N	N		N	7900	0	3	0.00	0	0	0.00	0	0	0	9080	6720	7900	0.00	0.00	0	0	8100	8000	7800	7700	7500	8050	7750	16	1180	500	5050	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20240927	160913	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	1175100	149	0.88	7600	7900	7600	8970	6630	7800	7886.58	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20240927	150913	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	1175100	149	0.88	7600	7900	7600	8970	6630	7800	7886.58	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20240927	140921	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	1175100	149	0.88	7600	7900	7600	8970	6630	7800	7886.58	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20240927	130914	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	1175100	149	0.88	7600	7900	7600	8970	6630	7800	7886.58	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20240927	120908	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	543100	69	0.41	7600	7900	7600	8970	6630	7800	7871.01	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20240927	110913	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	45900	6	0.04	7600	7900	7600	8970	6630	7800	7650.00	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20240927	100910	57	100.00	KONEX			N	N	N	N		N	7900	100	2	1.28	45900	6	0.04	7600	7900	7600	8970	6630	7800	7650.00	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	246	13.46	1.96	12	0.00	587.00	4040.00	9100	20240313	-13.19	7100	20240926	11.27	9100	-13.19	20240313	7100	11.27	20240926	9100	-13.19	20240313	7100	11.27	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20240927	090913	57	100.00	KONEX			N	N	N	N		N	7600	-200	5	-2.56	38000	5	0.03	7600	7600	7600	8970	6630	7800	7600.00	0.00	0	0	8520	8160	7630	7270	6740	7895	7005	16	1170	500	4990	10	1	3120000	237	12.95	1.88	12	0.00	587.00	4040.00	9100	20240313	-16.48	7100	20240926	7.04	9100	-16.48	20240313	7100	7.04	20240926	9100	-16.48	20240313	7100	7.04	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20240926	160856	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-70	5	-0.89	123803710	16900	1607.99	7980	7990	7100	9050	6690	7870	7325.66	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	243	13.29	1.93	12	0.54	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20240926	150859	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-70	5	-0.89	123803710	16900	1607.99	7980	7990	7100	9050	6690	7870	7325.66	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	243	13.29	1.93	12	0.54	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20240926	140906	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-70	5	-0.89	123803710	16900	1607.99	7980	7990	7100	9050	6690	7870	7325.66	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	243	13.29	1.93	12	0.54	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20240926	130904	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-70	5	-0.89	123577510	16871	1605.23	7980	7990	7100	9050	6690	7870	7324.85	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	243	13.29	1.93	12	0.54	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20240926	120907	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-70	5	-0.89	123577510	16871	1605.23	7980	7990	7100	9050	6690	7870	7324.85	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	243	13.29	1.93	12	0.54	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20240926	110906	57	100.00	KONEX	신저가		N	N	N	N		N	7800	-70	5	-0.89	123546310	16867	1604.85	7980	7990	7100	9050	6690	7870	7324.74	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	243	13.29	1.93	12	0.54	587.00	4040.00	9100	20240313	-14.29	7100	20240926	9.86	9100	-14.29	20240313	7100	9.86	20240926	9100	-14.29	20240313	7100	9.86	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20240926	100907	57	100.00	KONEX	신저가		N	N	N	N		N	7980	110	2	1.40	123463510	16856	1603.81	7980	7990	7100	9050	6690	7870	7324.60	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	249	13.59	1.98	12	0.54	587.00	4040.00	9100	20240313	-12.31	7100	20240926	12.39	9100	-12.31	20240313	7100	12.39	20240926	9100	-12.31	20240313	7100	12.39	20240926	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20240926	090904	57	100.00	KONEX			N	N	N	N		N	7870	0	3	0.00	0	0	0.00	0	0	0	9050	6690	7870	0.00	0.00	0	0	7943	7906	7853	7816	7763	7925	7835	16	1180	500	5030	10	1	3120000	246	13.41	1.95	12	0.00	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20240925	160855	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	8199850	1051	48.97	7860	7890	7800	9100	6740	7920	7801.95	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.41	1.95	12	0.03	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20240925	150901	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	8199850	1051	48.97	7860	7890	7800	9100	6740	7920	7801.95	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.41	1.95	12	0.03	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20240925	140903	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	8199850	1051	48.97	7860	7890	7800	9100	6740	7920	7801.95	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.41	1.95	12	0.03	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20240925	130902	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	8199850	1051	48.97	7860	7890	7800	9100	6740	7920	7801.95	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.41	1.95	12	0.03	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20240925	120903	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	8199850	1051	48.97	7860	7890	7800	9100	6740	7920	7801.95	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.41	1.95	12	0.03	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20240925	110859	57	100.00	KONEX			N	N	N	N		N	7870	-50	5	-0.63	8199850	1051	48.97	7860	7890	7800	9100	6740	7920	7801.95	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.41	1.95	12	0.03	587.00	4040.00	9100	20240313	-13.52	7200	20240703	9.31	9100	-13.52	20240313	7200	9.31	20240703	9100	-13.52	20240313	7200	9.31	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20240925	100856	57	100.00	KONEX			N	N	N	N		N	7890	-30	5	-0.38	220380	28	1.30	7860	7890	7860	9100	6740	7920	7870.71	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	246	13.44	1.95	12	0.00	587.00	4040.00	9100	20240313	-13.30	7200	20240703	9.58	9100	-13.30	20240313	7200	9.58	20240703	9100	-13.30	20240313	7200	9.58	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20240925	090906	57	100.00	KONEX			N	N	N	N		N	7920	0	3	0.00	0	0	0.00	0	0	0	9100	6740	7920	0.00	0.00	0	0	8360	8140	7970	7750	7580	8055	7665	16	1180	500	5060	10	1	3120000	247	13.49	1.96	12	0.00	587.00	4040.00	9100	20240313	-12.97	7200	20240703	10.00	9100	-12.97	20240313	7200	10.00	20240703	9100	-12.97	20240313	7200	10.00	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20240924	160855	57	100.00	KONEX			N	N	N	N		N	7920	60	2	0.76	16741400	2146	3353.12	8190	8190	7800	9030	6690	7860	7801.21	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	247	13.49	1.96	12	0.07	587.00	4040.00	9100	20240313	-12.97	7200	20240703	10.00	9100	-12.97	20240313	7200	10.00	20240703	9100	-12.97	20240313	7200	10.00	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20240924	150857	57	100.00	KONEX			N	N	N	N		N	7820	-40	5	-0.51	16733480	2145	3351.56	8190	8190	7800	9030	6690	7860	7801.16	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	244	13.32	1.94	12	0.07	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20240924	140845	57	100.00	KONEX			N	N	N	N		N	7820	-40	5	-0.51	16733480	2145	3351.56	8190	8190	7800	9030	6690	7860	7801.16	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	244	13.32	1.94	12	0.07	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20240924	130855	57	100.00	KONEX			N	N	N	N		N	7820	-40	5	-0.51	16733480	2145	3351.56	8190	8190	7800	9030	6690	7860	7801.16	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	244	13.32	1.94	12	0.07	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20240924	120848	57	100.00	KONEX			N	N	N	N		N	7820	-40	5	-0.51	16733480	2145	3351.56	8190	8190	7800	9030	6690	7860	7801.16	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	244	13.32	1.94	12	0.07	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20240924	110856	57	100.00	KONEX			N	N	N	N		N	7820	-40	5	-0.51	16733480	2145	3351.56	8190	8190	7800	9030	6690	7860	7801.16	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	244	13.32	1.94	12	0.07	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20240924	100855	57	100.00	KONEX			N	N	N	N		N	7810	-50	5	-0.64	16225180	2080	3250.00	8190	8190	7800	9030	6690	7860	7800.57	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	244	13.30	1.93	12	0.07	587.00	4040.00	9100	20240313	-14.18	7200	20240703	8.47	9100	-14.18	20240313	7200	8.47	20240703	9100	-14.18	20240313	7200	8.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20240924	090857	57	100.00	KONEX			N	N	N	N		N	7800	-60	5	-0.76	15608190	2001	3126.56	8190	8190	7800	9030	6690	7860	7800.19	0.00	0	0	8006	7932	7876	7802	7746	7970	7840	16	1170	500	5030	10	1	3120000	243	13.29	1.93	12	0.06	587.00	4040.00	9100	20240313	-14.29	7200	20240703	8.33	9100	-14.29	20240313	7200	8.33	20240703	9100	-14.29	20240313	7200	8.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20240923	160852	57	100.00	KONEX			N	N	N	N		N	7860	-230	5	-2.84	501180	64	5.35	7830	7950	7820	9300	6880	8090	7830.94	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	245	13.39	1.95	12	0.00	587.00	4040.00	9100	20240313	-13.63	7200	20240703	9.17	9100	-13.63	20240313	7200	9.17	20240703	9100	-13.63	20240313	7200	9.17	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20240923	150855	57	100.00	KONEX			N	N	N	N		N	7850	-240	5	-2.97	485370	62	5.18	7830	7850	7820	9300	6880	8090	7828.55	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20240923	140859	57	100.00	KONEX			N	N	N	N		N	7850	-240	5	-2.97	485370	62	5.18	7830	7850	7820	9300	6880	8090	7828.55	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20240923	130855	57	100.00	KONEX			N	N	N	N		N	7850	-240	5	-2.97	485370	62	5.18	7830	7850	7820	9300	6880	8090	7828.55	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	245	13.37	1.94	12	0.00	587.00	4040.00	9100	20240313	-13.74	7200	20240703	9.03	9100	-13.74	20240313	7200	9.03	20240703	9100	-13.74	20240313	7200	9.03	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20240923	120855	57	100.00	KONEX			N	N	N	N		N	7820	-270	5	-3.34	477520	61	5.10	7830	7830	7820	9300	6880	8090	7828.20	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	244	13.32	1.94	12	0.00	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20240923	110856	57	100.00	KONEX			N	N	N	N		N	7820	-270	5	-3.34	477520	61	5.10	7830	7830	7820	9300	6880	8090	7828.20	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	244	13.32	1.94	12	0.00	587.00	4040.00	9100	20240313	-14.07	7200	20240703	8.61	9100	-14.07	20240313	7200	8.61	20240703	9100	-14.07	20240313	7200	8.61	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20240923	100853	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20240923	090854	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8276	8182	7996	7902	7716	8230	7950	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20240913	160812	57	100.00	KONEX			N	N	N	N		N	8300	180	2	2.22	6547280	804	157.03	8080	8400	8070	9330	6910	8120	8143.38	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	259	14.14	2.05	12	0.03	587.00	4040.00	9100	20240313	-8.79	7200	20240703	15.28	9100	-8.79	20240313	7200	15.28	20240703	9100	-8.79	20240313	7200	15.28	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20240913	150818	57	100.00	KONEX			N	N	N	N		N	8280	160	2	1.97	6464370	794	155.08	8080	8400	8070	9330	6910	8120	8141.52	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	258	14.11	2.05	12	0.03	587.00	4040.00	9100	20240313	-9.01	7200	20240703	15.00	9100	-9.01	20240313	7200	15.00	20240703	9100	-9.01	20240313	7200	15.00	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20240913	140821	57	100.00	KONEX			N	N	N	N		N	8200	80	2	0.99	4813560	594	116.02	8080	8400	8070	9330	6910	8120	8103.64	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	256	13.97	2.03	12	0.02	587.00	4040.00	9100	20240313	-9.89	7200	20240703	13.89	9100	-9.89	20240313	7200	13.89	20240703	9100	-9.89	20240313	7200	13.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20240913	130816	57	100.00	KONEX			N	N	N	N		N	8200	80	2	0.99	4813560	594	116.02	8080	8400	8070	9330	6910	8120	8103.64	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	256	13.97	2.03	12	0.02	587.00	4040.00	9100	20240313	-9.89	7200	20240703	13.89	9100	-9.89	20240313	7200	13.89	20240703	9100	-9.89	20240313	7200	13.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20240913	120816	57	100.00	KONEX			N	N	N	N		N	8200	80	2	0.99	4813560	594	116.02	8080	8400	8070	9330	6910	8120	8103.64	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	256	13.97	2.03	12	0.02	587.00	4040.00	9100	20240313	-9.89	7200	20240703	13.89	9100	-9.89	20240313	7200	13.89	20240703	9100	-9.89	20240313	7200	13.89	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20240913	110818	57	100.00	KONEX			N	N	N	N		N	8130	10	2	0.12	4315880	533	104.10	8080	8130	8070	9330	6910	8120	8097.34	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	254	13.85	2.01	12	0.02	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20240913	100820	57	100.00	KONEX			N	N	N	N		N	8080	-40	5	-0.49	24240	3	0.59	8080	8080	8080	9330	6910	8120	8080.00	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	252	13.76	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.21	7200	20240703	12.22	9100	-11.21	20240313	7200	12.22	20240703	9100	-11.21	20240313	7200	12.22	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20240913	090823	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8233	8176	8063	8006	7893	8205	8035	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20240912	160804	57	100.00	KONEX			N	N	N	N		N	8120	-10	5	-0.12	4095550	512	156.10	7950	8120	7950	9340	6920	8130	7999.12	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	253	13.83	2.01	12	0.02	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20240912	150816	57	100.00	KONEX			N	N	N	N		N	8010	-120	5	-1.48	4087430	511	155.79	7950	8010	7950	9340	6920	8130	7998.88	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	250	13.65	1.98	12	0.02	587.00	4040.00	9100	20240313	-11.98	7200	20240703	11.25	9100	-11.98	20240313	7200	11.25	20240703	9100	-11.98	20240313	7200	11.25	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20240912	140819	57	100.00	KONEX			N	N	N	N		N	8010	-120	5	-1.48	4087430	511	155.79	7950	8010	7950	9340	6920	8130	7998.88	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	250	13.65	1.98	12	0.02	587.00	4040.00	9100	20240313	-11.98	7200	20240703	11.25	9100	-11.98	20240313	7200	11.25	20240703	9100	-11.98	20240313	7200	11.25	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20240912	130812	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20240912	120812	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20240912	110811	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20240912	100813	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20240912	090812	57	100.00	KONEX			N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	9340	6920	8130	0.00	0.00	0	0	8343	8236	8043	7936	7743	8290	7990	16	1210	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20240911	160754	57	100.00	KONEX			N	N	N	N		N	8130	110	2	1.37	2621020	328	24.19	8020	8150	7850	9220	6820	8020	7990.91	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	254	13.85	2.01	12	0.01	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20240911	150801	57	100.00	KONEX			N	N	N	N		N	8070	50	2	0.62	2374740	297	21.90	8020	8150	7850	9220	6820	8020	7995.76	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	252	13.75	2.00	12	0.01	587.00	4040.00	9100	20240313	-11.32	7200	20240703	12.08	9100	-11.32	20240313	7200	12.08	20240703	9100	-11.32	20240313	7200	12.08	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20240911	140802	57	100.00	KONEX			N	N	N	N		N	8090	70	2	0.87	1822740	227	16.74	8020	8150	7850	9220	6820	8020	8029.69	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	252	13.78	2.00	12	0.01	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20240911	130758	57	100.00	KONEX			N	N	N	N		N	7980	-40	5	-0.50	1575250	196	14.45	8020	8150	7850	9220	6820	8020	8036.99	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	249	13.59	1.98	12	0.01	587.00	4040.00	9100	20240313	-12.31	7200	20240703	10.83	9100	-12.31	20240313	7200	10.83	20240703	9100	-12.31	20240313	7200	10.83	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20240911	120804	57	100.00	KONEX			N	N	N	N		N	8040	20	2	0.25	1535350	191	14.09	8020	8150	7850	9220	6820	8020	8038.48	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	251	13.70	1.99	12	0.01	587.00	4040.00	9100	20240313	-11.65	7200	20240703	11.67	9100	-11.65	20240313	7200	11.67	20240703	9100	-11.65	20240313	7200	11.67	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20240911	110754	57	100.00	KONEX			N	N	N	N		N	8150	130	2	1.62	1050910	130	9.59	8020	8150	8020	9220	6820	8020	8083.92	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20240911	100751	57	100.00	KONEX			N	N	N	N		N	8060	40	2	0.50	321500	40	2.95	8020	8060	8020	9220	6820	8020	8037.50	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	251	13.73	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.43	7200	20240703	11.94	9100	-11.43	20240313	7200	11.94	20240703	9100	-11.43	20240313	7200	11.94	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20240911	090806	57	100.00	KONEX			N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	9220	6820	8020	0.00	0.00	0	0	8280	8150	7900	7770	7520	8215	7835	16	1200	500	5130	10	1	3120000	250	13.66	1.99	12	0.00	587.00	4040.00	9100	20240313	-11.87	7200	20240703	11.39	9100	-11.87	20240313	7200	11.39	20240703	9100	-11.87	20240313	7200	11.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20240910	160755	57	100.00	KONEX			N	N	N	N		N	8020	20	2	0.25	10467720	1356	148.52	8000	8030	7650	9200	6800	8000	7719.56	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	250	13.66	1.99	12	0.04	587.00	4040.00	9100	20240313	-11.87	7200	20240703	11.39	9100	-11.87	20240313	7200	11.39	20240703	9100	-11.87	20240313	7200	11.39	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20240910	150803	57	100.00	KONEX			N	N	N	N		N	7960	-40	5	-0.50	10379700	1345	147.32	8000	8030	7650	9200	6800	8000	7717.25	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	248	13.56	1.97	12	0.04	587.00	4040.00	9100	20240313	-12.53	7200	20240703	10.56	9100	-12.53	20240313	7200	10.56	20240703	9100	-12.53	20240313	7200	10.56	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20240910	140757	57	100.00	KONEX			N	N	N	N		N	7960	-40	5	-0.50	9511290	1236	135.38	8000	8030	7650	9200	6800	8000	7695.22	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	248	13.56	1.97	12	0.04	587.00	4040.00	9100	20240313	-12.53	7200	20240703	10.56	9100	-12.53	20240313	7200	10.56	20240703	9100	-12.53	20240313	7200	10.56	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20240910	130755	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	9033690	1176	128.81	8000	8030	7650	9200	6800	8000	7681.71	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	249	13.61	1.98	12	0.04	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20240910	120755	57	100.00	KONEX			N	N	N	N		N	7990	-10	5	-0.12	9033690	1176	128.81	8000	8030	7650	9200	6800	8000	7681.71	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	249	13.61	1.98	12	0.04	587.00	4040.00	9100	20240313	-12.20	7200	20240703	10.97	9100	-12.20	20240313	7200	10.97	20240703	9100	-12.20	20240313	7200	10.97	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20240910	110754	57	100.00	KONEX			N	N	N	N		N	8010	10	2	0.12	9025700	1175	128.70	8000	8030	7650	9200	6800	8000	7681.45	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	250	13.65	1.98	12	0.04	587.00	4040.00	9100	20240313	-11.98	7200	20240703	11.25	9100	-11.98	20240313	7200	11.25	20240703	9100	-11.98	20240313	7200	11.25	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20240910	100758	57	100.00	KONEX			N	N	N	N		N	8030	30	2	0.38	671810	84	9.20	8000	8030	7800	9200	6800	8000	7997.74	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	251	13.68	1.99	12	0.00	587.00	4040.00	9100	20240313	-11.76	7200	20240703	11.53	9100	-11.76	20240313	7200	11.53	20240703	9100	-11.76	20240313	7200	11.53	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20240910	090755	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	336000	42	4.60	8000	8000	8000	9200	6800	8000	8000.00	0.00	0	0	8366	8182	7816	7632	7266	8275	7725	16	1200	500	5120	10	1	3120000	250	13.63	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20240909	160740	57	100.00	KONEX			N	N	N	N		N	8000	-90	5	-1.11	7138160	913	167.22	7600	8000	7450	9300	6880	8090	7818.36	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	250	13.63	1.98	12	0.03	587.00	4040.00	9100	20240313	-12.09	7200	20240703	11.11	9100	-12.09	20240313	7200	11.11	20240703	9100	-12.09	20240313	7200	11.11	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20240909	150748	57	100.00	KONEX			N	N	N	N		N	7980	-110	5	-1.36	6866630	879	160.99	7600	7980	7450	9300	6880	8090	7811.87	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	249	13.59	1.98	12	0.03	587.00	4040.00	9100	20240313	-12.31	7200	20240703	10.83	9100	-12.31	20240313	7200	10.83	20240703	9100	-12.31	20240313	7200	10.83	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20240909	140751	57	100.00	KONEX			N	N	N	N		N	7800	-290	5	-3.58	2594690	332	60.81	7600	7980	7450	9300	6880	8090	7815.33	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	243	13.29	1.93	12	0.01	587.00	4040.00	9100	20240313	-14.29	7200	20240703	8.33	9100	-14.29	20240313	7200	8.33	20240703	9100	-14.29	20240313	7200	8.33	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20240909	130745	57	100.00	KONEX			N	N	N	N		N	7450	-640	5	-7.91	769500	98	17.95	7600	7980	7450	9300	6880	8090	7852.04	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	232	12.69	1.84	12	0.00	587.00	4040.00	9100	20240313	-18.13	7200	20240703	3.47	9100	-18.13	20240313	7200	3.47	20240703	9100	-18.13	20240313	7200	3.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20240909	120743	57	100.00	KONEX			N	N	N	N		N	7890	-200	5	-2.47	687550	87	15.93	7600	7980	7600	9300	6880	8090	7902.87	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	246	13.44	1.95	12	0.00	587.00	4040.00	9100	20240313	-13.30	7200	20240703	9.58	9100	-13.30	20240313	7200	9.58	20240703	9100	-13.30	20240313	7200	9.58	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20240909	110744	57	100.00	KONEX			N	N	N	N		N	7970	-120	5	-1.48	293050	37	6.78	7600	7980	7600	9300	6880	8090	7920.27	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	249	13.58	1.97	12	0.00	587.00	4040.00	9100	20240313	-12.42	7200	20240703	10.69	9100	-12.42	20240313	7200	10.69	20240703	9100	-12.42	20240313	7200	10.69	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20240909	100748	57	100.00	KONEX			N	N	N	N		N	7980	-110	5	-1.36	45980	6	1.10	7600	7980	7600	9300	6880	8090	7663.33	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	249	13.59	1.98	12	0.00	587.00	4040.00	9100	20240313	-12.31	7200	20240703	10.83	9100	-12.31	20240313	7200	10.83	20240703	9100	-12.31	20240313	7200	10.83	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20240909	090743	57	100.00	KONEX			N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	9300	6880	8090	0.00	0.00	0	0	8610	8350	7890	7630	7170	8480	7760	16	1210	500	5170	10	1	3120000	252	13.78	2.00	12	0.00	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20240906	160732	57	100.00	KONEX			N	N	N	N		N	8090	-50	5	-0.61	4107280	546	3640.00	7800	8150	7430	9360	6920	8140	7522.49	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	252	13.78	2.00	12	0.02	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20240906	150744	57	100.00	KONEX			N	N	N	N		N	8090	-50	5	-0.61	4107280	546	3640.00	7800	8150	7430	9360	6920	8140	7522.49	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	252	13.78	2.00	12	0.02	587.00	4040.00	9100	20240313	-11.10	7200	20240703	12.36	9100	-11.10	20240313	7200	12.36	20240703	9100	-11.10	20240313	7200	12.36	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20240906	140753	57	100.00	KONEX			N	N	N	N		N	7450	-690	5	-8.48	4026380	536	3573.33	7800	8150	7430	9360	6920	8140	7511.90	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	232	12.69	1.84	12	0.02	587.00	4040.00	9100	20240313	-18.13	7200	20240703	3.47	9100	-18.13	20240313	7200	3.47	20240703	9100	-18.13	20240313	7200	3.47	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20240906	130743	57	100.00	KONEX			N	N	N	N		N	8130	-10	5	-0.12	141080	18	120.00	7800	8150	7600	9360	6920	8140	7837.78	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20240906	120744	57	100.00	KONEX			N	N	N	N		N	8130	-10	5	-0.12	141080	18	120.00	7800	8150	7600	9360	6920	8140	7837.78	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20240906	110748	57	100.00	KONEX			N	N	N	N		N	8130	-10	5	-0.12	141080	18	120.00	7800	8150	7600	9360	6920	8140	7837.78	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.85	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.66	7200	20240703	12.92	9100	-10.66	20240313	7200	12.92	20240703	9100	-10.66	20240313	7200	12.92	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20240906	100742	57	100.00	KONEX			N	N	N	N		N	8150	10	2	0.12	54750	7	46.67	7800	8150	7600	9360	6920	8140	7821.43	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20240906	090745	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	9360	6920	8140	0.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20240905	160732	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	122010	15	115.38	8130	8140	8130	9360	6920	8140	8134.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20240905	150745	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	122010	15	115.38	8130	8140	8130	9360	6920	8140	8134.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20240905	140740	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	122010	15	115.38	8130	8140	8130	9360	6920	8140	8134.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20240905	130742	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	122010	15	115.38	8130	8140	8130	9360	6920	8140	8134.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20240905	120740	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	122010	15	115.38	8130	8140	8130	9360	6920	8140	8134.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20240905	110737	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	9360	6920	8140	0.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20240905	100737	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	9360	6920	8140	0.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20240905	090744	57	100.00	KONEX			N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	9360	6920	8140	0.00	0.00	0	0	8146	8142	8136	8132	8126	8145	8135	16	1220	500	5200	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20240904	160725	57	100.00	KONEX			N	N	N	N		N	8140	-10	5	-0.12	105770	13	3.92	8130	8140	8130	9370	6930	8150	8136.15	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20240904	150730	57	100.00	KONEX			N	N	N	N		N	8140	-10	5	-0.12	105770	13	3.92	8130	8140	8130	9370	6930	8150	8136.15	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.87	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.55	7200	20240703	13.06	9100	-10.55	20240313	7200	13.06	20240703	9100	-10.55	20240313	7200	13.06	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20240904	140734	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20240904	130732	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20240904	120730	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20240904	110727	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20240904	100729	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20240904	090733	57	100.00	KONEX			N	N	N	N		N	8150	0	3	0.00	0	0	0.00	0	0	0	9370	6930	8150	0.00	0.00	0	0	8156	8152	8146	8142	8136	8155	8145	16	1220	500	5210	10	1	3120000	254	13.88	2.02	12	0.00	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20240903	160719	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	2704940	332	0.00	8140	8150	8140	9310	6890	8100	8147.41	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	254	13.88	2.02	12	0.01	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20240903	150725	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	2704940	332	0.00	8140	8150	8140	9310	6890	8100	8147.41	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	254	13.88	2.02	12	0.01	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20240903	140727	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	2281150	280	0.00	8140	8150	8140	9310	6890	8100	8146.96	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	254	13.88	2.02	12	0.01	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20240903	130726	57	100.00	KONEX			N	N	N	N		N	8150	50	2	0.62	2281150	280	0.00	8140	8150	8140	9310	6890	8100	8146.96	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	254	13.88	2.02	12	0.01	587.00	4040.00	9100	20240313	-10.44	7200	20240703	13.19	9100	-10.44	20240313	7200	13.19	20240703	9100	-10.44	20240313	7200	13.19	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20240903	120716	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	253	13.80	2.00	12	0.00	587.00	4040.00	9100	20240313	-10.99	7200	20240703	12.50	9100	-10.99	20240313	7200	12.50	20240703	9100	-10.99	20240313	7200	12.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20240903	110716	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	253	13.80	2.00	12	0.00	587.00	4040.00	9100	20240313	-10.99	7200	20240703	12.50	9100	-10.99	20240313	7200	12.50	20240703	9100	-10.99	20240313	7200	12.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20240903	100717	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	253	13.80	2.00	12	0.00	587.00	4040.00	9100	20240313	-10.99	7200	20240703	12.50	9100	-10.99	20240313	7200	12.50	20240703	9100	-10.99	20240313	7200	12.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20240903	090718	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8100	8100	8100	8100	8100	8100	8100	16	1210	500	5180	10	1	3120000	253	13.80	2.00	12	0.00	587.00	4040.00	9100	20240313	-10.99	7200	20240703	12.50	9100	-10.99	20240313	7200	12.50	20240703	9100	-10.99	20240313	7200	12.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20240902	160711	57	100.00	KONEX			N	N	N	N		N	8100	-20	5	-0.25	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.80	2.00	12	0.00	587.00	4040.00	9100	20240313	-10.99	7200	20240703	12.50	9100	-10.99	20240313	7200	12.50	20240703	9100	-10.99	20240313	7200	12.50	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20240902	150723	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20240902	140720	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20240902	130716	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20240902	120720	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20240902	110714	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20240902	100712	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20240902	090707	57	100.00	KONEX			N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	9330	6910	8120	0.00	0.00	0	0	8120	8120	8120	8120	8120	8120	8120	16	1210	500	5190	10	1	3120000	253	13.83	2.01	12	0.00	587.00	4040.00	9100	20240313	-10.77	7200	20240703	12.78	9100	-10.77	20240313	7200	12.78	20240703	9100	-10.77	20240313	7200	12.78	20240703	0.00	N	149010	500	15 억		0	N	N	0	N	00	N