KissMeData/096040/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	160745	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
3	20240930	150756	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
4	20240930	140755	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
5	20240930	130752	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
6	20240930	120748	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
7	20240930	110747	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
8	20240930	100745	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
9	20240930	090716	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230919	0.00	271	20230919	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20231004	271	0.00	20231004	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
10	20240927	160748	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
11	20240927	150753	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
12	20240927	140800	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
13	20240927	130752	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
14	20240927	120749	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
15	20240927	110752	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
16	20240927	100751	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
17	20240927	090753	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230918	0.00	271	20230918	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230927	271	0.00	20230927	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
18	20240926	160737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
19	20240926	150739	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
20	20240926	140748	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
21	20240926	130745	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
22	20240926	120748	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
23	20240926	110746	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
24	20240926	100748	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
25	20240926	090745	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230915	0.00	271	20230915	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230926	271	0.00	20230926	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
26	20240925	160737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
27	20240925	150743	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
28	20240925	140745	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
29	20240925	130743	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
30	20240925	120744	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
31	20240925	110741	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
32	20240925	100743	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
33	20240925	090746	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230914	0.00	271	20230914	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
34	20240924	160737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
35	20240924	150739	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
36	20240924	140735	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
37	20240924	130737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
38	20240924	120731	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
39	20240924	110738	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
40	20240924	100737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
41	20240924	090739	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230913	0.00	271	20230913	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
42	20240923	160735	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
43	20240923	150737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
44	20240923	140743	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
45	20240923	130736	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
46	20240923	120736	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
47	20240923	110737	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
48	20240923	100736	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
49	20240923	090736	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230912	0.00	271	20230912	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230925	271	0.00	20230925	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
50	20240913	160659	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
51	20240913	150706	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
52	20240913	140709	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
53	20240913	130705	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
54	20240913	120705	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
55	20240913	110705	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
56	20240913	100708	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
57	20240913	090709	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230907	0.00	271	20230907	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230913	271	0.00	20230913	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
58	20240912	160656	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
59	20240912	150703	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
60	20240912	140706	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
61	20240912	130703	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
62	20240912	120701	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
63	20240912	110659	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
64	20240912	100701	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
65	20240912	090702	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230906	0.00	271	20230906	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230912	271	0.00	20230912	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
66	20240911	160646	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
67	20240911	150651	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
68	20240911	140650	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
69	20240911	130649	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
70	20240911	120655	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
71	20240911	110645	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
72	20240911	100644	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
73	20240911	090656	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230905	0.00	271	20230905	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
74	20240910	160647	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
75	20240910	150652	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
76	20240910	140647	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
77	20240910	130647	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
78	20240910	120647	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
79	20240910	110646	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
80	20240910	100650	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
81	20240910	090647	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230904	0.00	271	20230904	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
82	20240909	160634	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
83	20240909	150639	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
84	20240909	140642	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
85	20240909	130639	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
86	20240909	120637	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
87	20240909	110637	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
88	20240909	100642	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
89	20240909	090635	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230901	0.00	271	20230901	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230911	271	0.00	20230911	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
90	20240906	160627	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
91	20240906	150638	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
92	20240906	140641	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
93	20240906	130637	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
94	20240906	120639	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
95	20240906	110641	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
96	20240906	100635	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
97	20240906	090639	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230831	0.00	271	20230831	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230906	271	0.00	20230906	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
98	20240905	160628	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
99	20240905	150637	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
100	20240905	140634	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
101	20240905	130637	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
102	20240905	120633	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
103	20240905	110631	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
104	20240905	100631	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
105	20240905	090637	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230830	0.00	271	20230830	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230905	271	0.00	20230905	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
106	20240904	160621	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
107	20240904	150626	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
108	20240904	140628	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
109	20240904	130628	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
110	20240904	120625	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
111	20240904	110623	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
112	20240904	100626	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
113	20240904	090626	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230829	0.00	271	20230829	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
114	20240903	160618	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
115	20240903	150621	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
116	20240903	140624	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
117	20240903	130623	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
118	20240903	120615	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
119	20240903	110614	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
120	20240903	100615	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
121	20240903	090616	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230828	0.00	271	20230828	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
122	20240902	160610	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
123	20240902	150620	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
124	20240902	140618	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
125	20240902	130614	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
126	20240902	120618	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
127	20240902	110613	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
128	20240902	100611	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N
129	20240902	090607	58	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	3.52	0	0	271	271	271	271	271	271	271	1812	81	200	0	1	1	906131295	2456	-7.32	2.63	12	0.00	-37.00	103.00	271	20230825	0.00	271	20230825	0.00	271	0.00	20240102	271	0.00	20240102	271	0.00	20230904	271	0.00	20230904	0.00	N	096040	200	1812 억		31888578	N	N	0	N	00	N