KissMeData/266350/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	161101	57	100.00	KONEX			N	N	N	N		N	899	58	2	6.90	90866	101	13.34	966	966	899	967	715	841	899.66	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	71	22.48	56.19	12	0.00	40.00	16.00	2700	20240628	-66.70	705	20240919	27.52	2700	-66.70	20240628	705	27.52	20240919	2700	-66.70	20240628	705	27.52	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
3	20240930	151116	57	100.00	KONEX			N	N	N	N		N	899	58	2	6.90	90866	101	13.34	966	966	899	967	715	841	899.66	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	71	22.48	56.19	12	0.00	40.00	16.00	2700	20240628	-66.70	705	20240919	27.52	2700	-66.70	20240628	705	27.52	20240919	2700	-66.70	20240628	705	27.52	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
4	20240930	141116	57	100.00	KONEX			N	N	N	N		N	899	58	2	6.90	90866	101	13.34	966	966	899	967	715	841	899.66	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	71	22.48	56.19	12	0.00	40.00	16.00	2700	20240628	-66.70	705	20240919	27.52	2700	-66.70	20240628	705	27.52	20240919	2700	-66.70	20240628	705	27.52	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
5	20240930	131109	57	100.00	KONEX			N	N	N	N		N	966	125	2	14.86	966	1	0.13	966	966	966	967	715	841	966.00	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	76	24.15	60.38	12	0.00	40.00	16.00	2700	20240628	-64.22	705	20240919	37.02	2700	-64.22	20240628	705	37.02	20240919	2700	-64.22	20240628	705	37.02	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
6	20240930	121107	57	100.00	KONEX			N	N	N	N		N	966	125	2	14.86	966	1	0.13	966	966	966	967	715	841	966.00	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	76	24.15	60.38	12	0.00	40.00	16.00	2700	20240628	-64.22	705	20240919	37.02	2700	-64.22	20240628	705	37.02	20240919	2700	-64.22	20240628	705	37.02	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
7	20240930	111104	57	100.00	KONEX			N	N	N	N		N	966	125	2	14.86	966	1	0.13	966	966	966	967	715	841	966.00	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	76	24.15	60.38	12	0.00	40.00	16.00	2700	20240628	-64.22	705	20240919	37.02	2700	-64.22	20240628	705	37.02	20240919	2700	-64.22	20240628	705	37.02	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
8	20240930	101102	57	100.00	KONEX			N	N	N	N		N	966	125	2	14.86	966	1	0.13	966	966	966	967	715	841	966.00	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	76	24.15	60.38	12	0.00	40.00	16.00	2700	20240628	-64.22	705	20240919	37.02	2700	-64.22	20240628	705	37.02	20240919	2700	-64.22	20240628	705	37.02	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
9	20240930	091017	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	841	841	841	841	841	841	841	39	126	500	500	1	1	7895050	66	21.02	52.56	12	0.00	40.00	16.00	2700	20240628	-68.85	705	20240919	19.29	2700	-68.85	20240628	705	19.29	20240919	2700	-68.85	20240628	705	19.29	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
10	20240927	161111	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	636637	757	75700.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	66	21.02	52.56	12	0.01	40.00	16.00	2700	20240628	-68.85	705	20240919	19.29	2700	-68.85	20240628	705	19.29	20240919	2700	-68.85	20240628	705	19.29	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
11	20240927	151114	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	636637	757	75700.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	66	21.02	52.56	12	0.01	40.00	16.00	2700	20240628	-68.85	705	20240919	19.29	2700	-68.85	20240628	705	19.29	20240919	2700	-68.85	20240628	705	19.29	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
12	20240927	141123	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	636637	757	75700.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	66	21.02	52.56	12	0.01	40.00	16.00	2700	20240628	-68.85	705	20240919	19.29	2700	-68.85	20240628	705	19.29	20240919	2700	-68.85	20240628	705	19.29	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
13	20240927	131109	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	636637	757	75700.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	66	21.02	52.56	12	0.01	40.00	16.00	2700	20240628	-68.85	705	20240919	19.29	2700	-68.85	20240628	705	19.29	20240919	2700	-68.85	20240628	705	19.29	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
14	20240927	121107	57	100.00	KONEX			N	N	N	N		N	841	-148	4	-14.96	384337	457	45700.00	841	841	841	1137	841	989	841.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	66	21.02	52.56	12	0.01	40.00	16.00	2700	20240628	-68.85	705	20240919	19.29	2700	-68.85	20240628	705	19.29	20240919	2700	-68.85	20240628	705	19.29	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
15	20240927	111111	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
16	20240927	101109	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
17	20240927	091112	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	989	989	989	989	989	989	989	39	148	500	590	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
18	20240926	161051	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
19	20240926	151057	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
20	20240926	141104	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
21	20240926	131102	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
22	20240926	121104	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
23	20240926	111102	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
24	20240926	101106	57	100.00	KONEX			N	N	N	N		N	989	118	2	13.55	989	1	0.09	989	989	989	1001	741	871	989.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	78	24.73	61.81	12	0.00	40.00	16.00	2700	20240628	-63.37	705	20240919	40.28	2700	-63.37	20240628	705	40.28	20240919	2700	-63.37	20240628	705	40.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
25	20240926	091101	57	100.00	KONEX			N	N	N	N		N	871	0	3	0.00	0	0	0.00	0	0	0	1001	741	871	0.00	0.00	0	0	1121	995	870	744	619	933	682	39	130	500	520	1	1	7895050	69	21.77	54.44	12	0.00	40.00	16.00	2700	20240628	-67.74	705	20240919	23.55	2700	-67.74	20240628	705	23.55	20240919	2700	-67.74	20240628	705	23.55	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
26	20240925	161048	57	100.00	KONEX			N	N	N	N		N	871	-5	5	-0.57	876615	1076	80.06	996	996	745	1007	745	876	814.70	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	69	21.77	54.44	12	0.01	40.00	16.00	2700	20240628	-67.74	705	20240919	23.55	2700	-67.74	20240628	705	23.55	20240919	2700	-67.74	20240628	705	23.55	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
27	20240925	151059	57	100.00	KONEX			N	N	N	N		N	871	-5	5	-0.57	876615	1076	80.06	996	996	745	1007	745	876	814.70	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	69	21.77	54.44	12	0.01	40.00	16.00	2700	20240628	-67.74	705	20240919	23.55	2700	-67.74	20240628	705	23.55	20240919	2700	-67.74	20240628	705	23.55	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
28	20240925	141100	57	100.00	KONEX			N	N	N	N		N	875	-1	5	-0.11	76371	102	7.59	996	996	745	1007	745	876	748.74	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	69	21.88	54.69	12	0.00	40.00	16.00	2700	20240628	-67.59	705	20240919	24.11	2700	-67.59	20240628	705	24.11	20240919	2700	-67.59	20240628	705	24.11	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
29	20240925	131052	57	100.00	KONEX			N	N	N	N		N	996	120	2	13.70	996	1	0.07	996	996	996	1007	745	876	996.00	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	79	24.90	62.25	12	0.00	40.00	16.00	2700	20240628	-63.11	705	20240919	41.28	2700	-63.11	20240628	705	41.28	20240919	2700	-63.11	20240628	705	41.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
30	20240925	121059	57	100.00	KONEX			N	N	N	N		N	996	120	2	13.70	996	1	0.07	996	996	996	1007	745	876	996.00	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	79	24.90	62.25	12	0.00	40.00	16.00	2700	20240628	-63.11	705	20240919	41.28	2700	-63.11	20240628	705	41.28	20240919	2700	-63.11	20240628	705	41.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
31	20240925	111056	57	100.00	KONEX			N	N	N	N		N	996	120	2	13.70	996	1	0.07	996	996	996	1007	745	876	996.00	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	79	24.90	62.25	12	0.00	40.00	16.00	2700	20240628	-63.11	705	20240919	41.28	2700	-63.11	20240628	705	41.28	20240919	2700	-63.11	20240628	705	41.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
32	20240925	101053	57	100.00	KONEX			N	N	N	N		N	996	120	2	13.70	996	1	0.07	996	996	996	1007	745	876	996.00	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	79	24.90	62.25	12	0.00	40.00	16.00	2700	20240628	-63.11	705	20240919	41.28	2700	-63.11	20240628	705	41.28	20240919	2700	-63.11	20240628	705	41.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
33	20240925	091104	57	100.00	KONEX			N	N	N	N		N	996	120	2	13.70	996	1	0.07	996	996	996	1007	745	876	996.00	0.00	0	0	1020	947	847	774	674	984	811	39	131	500	520	1	1	7895050	79	24.90	62.25	12	0.00	40.00	16.00	2700	20240628	-63.11	705	20240919	41.28	2700	-63.11	20240628	705	41.28	20240919	2700	-63.11	20240628	705	41.28	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
34	20240924	161049	57	100.00	KONEX			N	N	N	N		N	876	-2	5	-0.23	1005096	1344	763.64	800	920	747	1009	747	878	747.84	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	69	21.90	54.75	12	0.02	40.00	16.00	2700	20240628	-67.56	705	20240919	24.26	2700	-67.56	20240628	705	24.26	20240919	2700	-67.56	20240628	705	24.26	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
35	20240924	151051	57	100.00	KONEX			N	N	N	N		N	879	1	2	0.11	913704	1222	694.32	800	920	747	1009	747	878	747.71	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	69	21.98	54.94	12	0.02	40.00	16.00	2700	20240628	-67.44	705	20240919	24.68	2700	-67.44	20240628	705	24.68	20240919	2700	-67.44	20240628	705	24.68	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
36	20240924	141040	57	100.00	KONEX			N	N	N	N		N	879	1	2	0.11	913704	1222	694.32	800	920	747	1009	747	878	747.71	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	69	21.98	54.94	12	0.02	40.00	16.00	2700	20240628	-67.44	705	20240919	24.68	2700	-67.44	20240628	705	24.68	20240919	2700	-67.44	20240628	705	24.68	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
37	20240924	131051	57	100.00	KONEX			N	N	N	N		N	909	31	2	3.53	65589	87	49.43	800	920	747	1009	747	878	753.90	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	72	22.73	56.81	12	0.00	40.00	16.00	2700	20240628	-66.33	705	20240919	28.94	2700	-66.33	20240628	705	28.94	20240919	2700	-66.33	20240628	705	28.94	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
38	20240924	121044	57	100.00	KONEX			N	N	N	N		N	909	31	2	3.53	65589	87	49.43	800	920	747	1009	747	878	753.90	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	72	22.73	56.81	12	0.00	40.00	16.00	2700	20240628	-66.33	705	20240919	28.94	2700	-66.33	20240628	705	28.94	20240919	2700	-66.33	20240628	705	28.94	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
39	20240924	111052	57	100.00	KONEX			N	N	N	N		N	909	31	2	3.53	65589	87	49.43	800	920	747	1009	747	878	753.90	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	72	22.73	56.81	12	0.00	40.00	16.00	2700	20240628	-66.33	705	20240919	28.94	2700	-66.33	20240628	705	28.94	20240919	2700	-66.33	20240628	705	28.94	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
40	20240924	101050	57	100.00	KONEX			N	N	N	N		N	909	31	2	3.53	65589	87	49.43	800	920	747	1009	747	878	753.90	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	72	22.73	56.81	12	0.00	40.00	16.00	2700	20240628	-66.33	705	20240919	28.94	2700	-66.33	20240628	705	28.94	20240919	2700	-66.33	20240628	705	28.94	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
41	20240924	091054	57	100.00	KONEX			N	N	N	N		N	800	-78	5	-8.88	4000	5	2.84	800	800	800	1009	747	878	800.00	0.00	0	0	1098	987	863	752	628	1043	808	39	131	500	520	1	1	7895050	63	20.00	50.00	12	0.00	40.00	16.00	2700	20240628	-70.37	705	20240919	13.48	2700	-70.37	20240628	705	13.48	20240919	2700	-70.37	20240628	705	13.48	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
42	20240923	161045	57	100.00	KONEX			N	N	N	N		N	878	9	2	1.04	134656	176	1257.14	739	974	739	999	739	869	765.09	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	69	21.95	54.88	12	0.00	40.00	16.00	2700	20240628	-67.48	705	20240919	24.54	2700	-67.48	20240628	705	24.54	20240919	2700	-67.48	20240628	705	24.54	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
43	20240923	151049	57	100.00	KONEX			N	N	N	N		N	878	9	2	1.04	134656	176	1257.14	739	974	739	999	739	869	765.09	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	69	21.95	54.88	12	0.00	40.00	16.00	2700	20240628	-67.48	705	20240919	24.54	2700	-67.48	20240628	705	24.54	20240919	2700	-67.48	20240628	705	24.54	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
44	20240923	141055	57	100.00	KONEX			N	N	N	N		N	878	9	2	1.04	134656	176	1257.14	739	974	739	999	739	869	765.09	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	69	21.95	54.88	12	0.00	40.00	16.00	2700	20240628	-67.48	705	20240919	24.54	2700	-67.48	20240628	705	24.54	20240919	2700	-67.48	20240628	705	24.54	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
45	20240923	131051	57	100.00	KONEX			N	N	N	N		N	878	9	2	1.04	134656	176	1257.14	739	974	739	999	739	869	765.09	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	69	21.95	54.88	12	0.00	40.00	16.00	2700	20240628	-67.48	705	20240919	24.54	2700	-67.48	20240628	705	24.54	20240919	2700	-67.48	20240628	705	24.54	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
46	20240923	121052	57	100.00	KONEX			N	N	N	N		N	974	105	2	12.08	101478	137	978.57	739	974	739	999	739	869	740.72	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	77	24.35	60.88	12	0.00	40.00	16.00	2700	20240628	-63.93	705	20240919	38.16	2700	-63.93	20240628	705	38.16	20240919	2700	-63.93	20240628	705	38.16	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
47	20240923	111051	57	100.00	KONEX			N	N	N	N		N	974	105	2	12.08	101478	137	978.57	739	974	739	999	739	869	740.72	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	77	24.35	60.88	12	0.00	40.00	16.00	2700	20240628	-63.93	705	20240919	38.16	2700	-63.93	20240628	705	38.16	20240919	2700	-63.93	20240628	705	38.16	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
48	20240923	101048	57	100.00	KONEX			N	N	N	N		N	974	105	2	12.08	101478	137	978.57	739	974	739	999	739	869	740.72	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	77	24.35	60.88	12	0.00	40.00	16.00	2700	20240628	-63.93	705	20240919	38.16	2700	-63.93	20240628	705	38.16	20240919	2700	-63.93	20240628	705	38.16	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
49	20240923	091050	57	100.00	KONEX			N	N	N	N		N	974	105	2	12.08	101478	137	978.57	739	974	739	999	739	869	740.72	0.00	0	0	955	912	829	786	703	933	807	39	130	500	520	1	1	7895050	77	24.35	60.88	12	0.00	40.00	16.00	2700	20240628	-63.93	705	20240919	38.16	2700	-63.93	20240628	705	38.16	20240919	2700	-63.93	20240628	705	38.16	20240919	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
50	20240913	160956	57	100.00	KONEX			N	N	N	N		N	829	74	2	9.80	167659	201	2.71	859	859	829	868	642	755	834.12	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	65	20.73	51.81	12	0.00	40.00	16.00	2700	20240628	-69.30	755	20240912	9.80	2700	-69.30	20240628	755	9.80	20240912	2700	-69.30	20240628	755	9.80	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
51	20240913	151006	57	100.00	KONEX			N	N	N	N		N	829	74	2	9.80	167659	201	2.71	859	859	829	868	642	755	834.12	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	65	20.73	51.81	12	0.00	40.00	16.00	2700	20240628	-69.30	755	20240912	9.80	2700	-69.30	20240628	755	9.80	20240912	2700	-69.30	20240628	755	9.80	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
52	20240913	141007	57	100.00	KONEX			N	N	N	N		N	829	74	2	9.80	167659	201	2.71	859	859	829	868	642	755	834.12	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	65	20.73	51.81	12	0.00	40.00	16.00	2700	20240628	-69.30	755	20240912	9.80	2700	-69.30	20240628	755	9.80	20240912	2700	-69.30	20240628	755	9.80	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
53	20240913	131001	57	100.00	KONEX			N	N	N	N		N	829	74	2	9.80	167659	201	2.71	859	859	829	868	642	755	834.12	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	65	20.73	51.81	12	0.00	40.00	16.00	2700	20240628	-69.30	755	20240912	9.80	2700	-69.30	20240628	755	9.80	20240912	2700	-69.30	20240628	755	9.80	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
54	20240913	121003	57	100.00	KONEX			N	N	N	N		N	829	74	2	9.80	167659	201	2.71	859	859	829	868	642	755	834.12	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	65	20.73	51.81	12	0.00	40.00	16.00	2700	20240628	-69.30	755	20240912	9.80	2700	-69.30	20240628	755	9.80	20240912	2700	-69.30	20240628	755	9.80	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
55	20240913	111005	57	100.00	KONEX			N	N	N	N		N	859	104	2	13.77	859	1	0.01	859	859	859	868	642	755	859.00	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	68	21.48	53.69	12	0.00	40.00	16.00	2700	20240628	-68.19	755	20240912	13.77	2700	-68.19	20240628	755	13.77	20240912	2700	-68.19	20240628	755	13.77	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
56	20240913	101007	57	100.00	KONEX			N	N	N	N		N	859	104	2	13.77	859	1	0.01	859	859	859	868	642	755	859.00	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	68	21.48	53.69	12	0.00	40.00	16.00	2700	20240628	-68.19	755	20240912	13.77	2700	-68.19	20240628	755	13.77	20240912	2700	-68.19	20240628	755	13.77	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
57	20240913	091009	57	100.00	KONEX			N	N	N	N		N	859	104	2	13.77	859	1	0.01	859	859	859	868	642	755	859.00	0.00	0	0	961	857	806	702	651	832	677	39	113	500	450	1	1	7895050	68	21.48	53.69	12	0.00	40.00	16.00	2700	20240628	-68.19	755	20240912	13.77	2700	-68.19	20240628	755	13.77	20240912	2700	-68.19	20240628	755	13.77	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
58	20240912	160946	57	100.00	KONEX	신저가		N	N	N	N		N	755	-133	4	-14.98	5627564	7414	614.76	910	910	755	1021	755	888	759.05	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	60	18.88	47.19	12	0.09	40.00	16.00	2700	20240628	-72.04	755	20240912	0.00	2700	-72.04	20240628	755	0.00	20240912	2700	-72.04	20240628	755	0.00	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
59	20240912	151001	57	100.00	KONEX	신저가		N	N	N	N		N	755	-133	4	-14.98	5250064	6914	573.30	910	910	755	1021	755	888	759.34	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	60	18.88	47.19	12	0.09	40.00	16.00	2700	20240628	-72.04	755	20240912	0.00	2700	-72.04	20240628	755	0.00	20240912	2700	-72.04	20240628	755	0.00	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
60	20240912	141004	57	100.00	KONEX	신저가		N	N	N	N		N	755	-133	4	-14.98	2355035	3081	255.47	910	910	755	1021	755	888	764.37	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	60	18.88	47.19	12	0.04	40.00	16.00	2700	20240628	-72.04	755	20240912	0.00	2700	-72.04	20240628	755	0.00	20240912	2700	-72.04	20240628	755	0.00	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
61	20240912	130957	57	100.00	KONEX	신저가		N	N	N	N		N	755	-133	4	-14.98	1570590	2042	169.32	910	910	755	1021	755	888	769.14	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	60	18.88	47.19	12	0.03	40.00	16.00	2700	20240628	-72.04	755	20240912	0.00	2700	-72.04	20240628	755	0.00	20240912	2700	-72.04	20240628	755	0.00	20240912	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
62	20240912	120955	57	100.00	KONEX			N	N	N	N		N	850	-38	5	-4.28	170910	201	16.67	910	910	850	1021	755	888	850.30	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	67	21.25	53.12	12	0.00	40.00	16.00	2700	20240628	-68.52	770	20240805	10.39	2700	-68.52	20240628	770	10.39	20240805	2700	-68.52	20240628	770	10.39	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
63	20240912	110955	57	100.00	KONEX			N	N	N	N		N	850	-38	5	-4.28	85910	101	8.37	910	910	850	1021	755	888	850.59	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	67	21.25	53.12	12	0.00	40.00	16.00	2700	20240628	-68.52	770	20240805	10.39	2700	-68.52	20240628	770	10.39	20240805	2700	-68.52	20240628	770	10.39	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
64	20240912	100958	57	100.00	KONEX			N	N	N	N		N	910	22	2	2.48	910	1	0.08	910	910	910	1021	755	888	910.00	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	72	22.75	56.88	12	0.00	40.00	16.00	2700	20240628	-66.30	770	20240805	18.18	2700	-66.30	20240628	770	18.18	20240805	2700	-66.30	20240628	770	18.18	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
65	20240912	090956	57	100.00	KONEX			N	N	N	N		N	888	0	3	0.00	0	0	0.00	0	0	0	1021	755	888	0.00	0.00	0	0	930	908	898	876	866	904	872	39	133	500	530	1	1	7895050	70	22.20	55.50	12	0.00	40.00	16.00	2700	20240628	-67.11	770	20240805	15.32	2700	-67.11	20240628	770	15.32	20240805	2700	-67.11	20240628	770	15.32	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
66	20240911	160936	57	100.00	KONEX			N	N	N	N		N	888	-12	5	-1.33	1070960	1206	30.14	920	920	888	1035	765	900	888.03	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	70	22.20	55.50	12	0.02	40.00	16.00	2700	20240628	-67.11	770	20240805	15.32	2700	-67.11	20240628	770	15.32	20240805	2700	-67.11	20240628	770	15.32	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
67	20240911	150941	57	100.00	KONEX			N	N	N	N		N	888	-12	5	-1.33	1070960	1206	30.14	920	920	888	1035	765	900	888.03	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	70	22.20	55.50	12	0.02	40.00	16.00	2700	20240628	-67.11	770	20240805	15.32	2700	-67.11	20240628	770	15.32	20240805	2700	-67.11	20240628	770	15.32	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
68	20240911	140945	57	100.00	KONEX			N	N	N	N		N	888	-12	5	-1.33	1070960	1206	30.14	920	920	888	1035	765	900	888.03	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	70	22.20	55.50	12	0.02	40.00	16.00	2700	20240628	-67.11	770	20240805	15.32	2700	-67.11	20240628	770	15.32	20240805	2700	-67.11	20240628	770	15.32	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
69	20240911	130940	57	100.00	KONEX			N	N	N	N		N	888	-12	5	-1.33	5360	6	0.15	920	920	888	1035	765	900	893.33	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	70	22.20	55.50	12	0.00	40.00	16.00	2700	20240628	-67.11	770	20240805	15.32	2700	-67.11	20240628	770	15.32	20240805	2700	-67.11	20240628	770	15.32	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
70	20240911	120944	57	100.00	KONEX			N	N	N	N		N	920	20	2	2.22	920	1	0.02	920	920	920	1035	765	900	920.00	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	73	23.00	57.50	12	0.00	40.00	16.00	2700	20240628	-65.93	770	20240805	19.48	2700	-65.93	20240628	770	19.48	20240805	2700	-65.93	20240628	770	19.48	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
71	20240911	110935	57	100.00	KONEX			N	N	N	N		N	920	20	2	2.22	920	1	0.02	920	920	920	1035	765	900	920.00	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	73	23.00	57.50	12	0.00	40.00	16.00	2700	20240628	-65.93	770	20240805	19.48	2700	-65.93	20240628	770	19.48	20240805	2700	-65.93	20240628	770	19.48	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
72	20240911	100931	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
73	20240911	090947	57	100.00	KONEX			N	N	N	N		N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1037	968	931	862	825	950	844	39	135	500	540	1	1	7895050	71	22.50	56.25	12	0.00	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
74	20240910	160935	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	3598987	4001	499.50	1000	1000	894	1055	781	918	899.52	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	71	22.50	56.25	12	0.05	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
75	20240910	150945	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	3598987	4001	499.50	1000	1000	894	1055	781	918	899.52	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	71	22.50	56.25	12	0.05	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
76	20240910	140937	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	3598987	4001	499.50	1000	1000	894	1055	781	918	899.52	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	71	22.50	56.25	12	0.05	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
77	20240910	130937	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	901000	1001	124.97	1000	1000	900	1055	781	918	900.10	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	71	22.50	56.25	12	0.01	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
78	20240910	120937	57	100.00	KONEX			N	N	N	N		N	900	-18	5	-1.96	901000	1001	124.97	1000	1000	900	1055	781	918	900.10	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	71	22.50	56.25	12	0.01	40.00	16.00	2700	20240628	-66.67	770	20240805	16.88	2700	-66.67	20240628	770	16.88	20240805	2700	-66.67	20240628	770	16.88	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
79	20240910	110935	57	100.00	KONEX			N	N	N	N		N	1000	82	2	8.93	1000	1	0.12	1000	1000	1000	1055	781	918	1000.00	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
80	20240910	100939	57	100.00	KONEX			N	N	N	N		N	1000	82	2	8.93	1000	1	0.12	1000	1000	1000	1055	781	918	1000.00	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	79	25.00	62.50	12	0.00	40.00	16.00	2700	20240628	-62.96	770	20240805	29.87	2700	-62.96	20240628	770	29.87	20240805	2700	-62.96	20240628	770	29.87	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
81	20240910	090935	57	100.00	KONEX			N	N	N	N		N	918	0	3	0.00	0	0	0.00	0	0	0	1055	781	918	0.00	0.00	0	0	918	918	918	918	918	918	918	39	137	500	550	1	1	7895050	72	22.95	57.38	12	0.00	40.00	16.00	2700	20240628	-66.00	770	20240805	19.22	2700	-66.00	20240628	770	19.22	20240805	2700	-66.00	20240628	770	19.22	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
82	20240909	160918	57	100.00	KONEX			N	N	N	N		N	918	-161	4	-14.92	735318	801	20025.00	918	918	918	1240	918	1079	918.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	72	22.95	57.38	12	0.01	40.00	16.00	2700	20240628	-66.00	770	20240805	19.22	2700	-66.00	20240628	770	19.22	20240805	2700	-66.00	20240628	770	19.22	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
83	20240909	150928	57	100.00	KONEX			N	N	N	N		N	918	-161	4	-14.92	276318	301	7525.00	918	918	918	1240	918	1079	918.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	72	22.95	57.38	12	0.00	40.00	16.00	2700	20240628	-66.00	770	20240805	19.22	2700	-66.00	20240628	770	19.22	20240805	2700	-66.00	20240628	770	19.22	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
84	20240909	140930	57	100.00	KONEX			N	N	N	N		N	918	-161	4	-14.92	918	1	25.00	918	918	918	1240	918	1079	918.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	72	22.95	57.38	12	0.00	40.00	16.00	2700	20240628	-66.00	770	20240805	19.22	2700	-66.00	20240628	770	19.22	20240805	2700	-66.00	20240628	770	19.22	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
85	20240909	130926	57	100.00	KONEX			N	N	N	N		N	918	-161	4	-14.92	918	1	25.00	918	918	918	1240	918	1079	918.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	72	22.95	57.38	12	0.00	40.00	16.00	2700	20240628	-66.00	770	20240805	19.22	2700	-66.00	20240628	770	19.22	20240805	2700	-66.00	20240628	770	19.22	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
86	20240909	120922	57	100.00	KONEX			N	N	N	N		N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
87	20240909	110923	57	100.00	KONEX			N	N	N	N		N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
88	20240909	100925	57	100.00	KONEX			N	N	N	N		N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
89	20240909	090920	57	100.00	KONEX			N	N	N	N		N	1079	0	3	0.00	0	0	0.00	0	0	0	1240	918	1079	0.00	0.00	0	0	1271	1175	990	894	709	1082	801	39	161	500	640	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
90	20240906	160907	57	100.00	KONEX			N	N	N	N		N	1079	132	2	13.94	4049	4	0.10	1086	1086	805	1089	805	947	1012.25	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
91	20240906	150922	57	100.00	KONEX			N	N	N	N		N	1079	132	2	13.94	4049	4	0.10	1086	1086	805	1089	805	947	1012.25	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
92	20240906	140931	57	100.00	KONEX			N	N	N	N		N	1079	132	2	13.94	4049	4	0.10	1086	1086	805	1089	805	947	1012.25	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
93	20240906	130923	57	100.00	KONEX			N	N	N	N		N	1079	132	2	13.94	4049	4	0.10	1086	1086	805	1089	805	947	1012.25	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
94	20240906	120923	57	100.00	KONEX			N	N	N	N		N	1079	132	2	13.94	4049	4	0.10	1086	1086	805	1089	805	947	1012.25	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
95	20240906	110925	57	100.00	KONEX			N	N	N	N		N	1079	132	2	13.94	4049	4	0.10	1086	1086	805	1089	805	947	1012.25	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	85	26.98	67.44	12	0.00	40.00	16.00	2700	20240628	-60.04	770	20240805	40.13	2700	-60.04	20240628	770	40.13	20240805	2700	-60.04	20240628	770	40.13	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
96	20240906	100920	57	100.00	KONEX			N	N	N	N		N	1086	139	2	14.68	1086	1	0.02	1086	1086	1086	1089	805	947	1086.00	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	86	27.15	67.88	12	0.00	40.00	16.00	2700	20240628	-59.78	770	20240805	41.04	2700	-59.78	20240628	770	41.04	20240805	2700	-59.78	20240628	770	41.04	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
97	20240906	090921	57	100.00	KONEX			N	N	N	N		N	947	0	3	0.00	0	0	0.00	0	0	0	1089	805	947	0.00	0.00	0	0	1021	984	912	875	803	1002	893	39	142	500	560	1	1	7895050	75	23.68	59.19	12	0.00	40.00	16.00	2700	20240628	-64.93	770	20240805	22.99	2700	-64.93	20240628	770	22.99	20240805	2700	-64.93	20240628	770	22.99	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
98	20240905	160906	57	100.00	KONEX			N	N	N	N		N	947	-41	5	-4.15	3494044	4158	415800.00	850	949	840	1136	840	988	840.32	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.68	59.19	12	0.05	40.00	16.00	2700	20240628	-64.93	770	20240805	22.99	2700	-64.93	20240628	770	22.99	20240805	2700	-64.93	20240628	770	22.99	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
99	20240905	150923	57	100.00	KONEX			N	N	N	N		N	947	-41	5	-4.15	3494044	4158	415800.00	850	949	840	1136	840	988	840.32	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.68	59.19	12	0.05	40.00	16.00	2700	20240628	-64.93	770	20240805	22.99	2700	-64.93	20240628	770	22.99	20240805	2700	-64.93	20240628	770	22.99	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
100	20240905	140917	57	100.00	KONEX			N	N	N	N		N	947	-41	5	-4.15	3494044	4158	415800.00	850	949	840	1136	840	988	840.32	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.68	59.19	12	0.05	40.00	16.00	2700	20240628	-64.93	770	20240805	22.99	2700	-64.93	20240628	770	22.99	20240805	2700	-64.93	20240628	770	22.99	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
101	20240905	130917	57	100.00	KONEX			N	N	N	N		N	947	-41	5	-4.15	3494044	4158	415800.00	850	949	840	1136	840	988	840.32	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.68	59.19	12	0.05	40.00	16.00	2700	20240628	-64.93	770	20240805	22.99	2700	-64.93	20240628	770	22.99	20240805	2700	-64.93	20240628	770	22.99	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
102	20240905	120918	57	100.00	KONEX			N	N	N	N		N	947	-41	5	-4.15	3494044	4158	415800.00	850	949	840	1136	840	988	840.32	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.68	59.19	12	0.05	40.00	16.00	2700	20240628	-64.93	770	20240805	22.99	2700	-64.93	20240628	770	22.99	20240805	2700	-64.93	20240628	770	22.99	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
103	20240905	110914	57	100.00	KONEX			N	N	N	N		N	948	-40	5	-4.05	3493097	4157	415700.00	850	949	840	1136	840	988	840.29	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.70	59.25	12	0.05	40.00	16.00	2700	20240628	-64.89	770	20240805	23.12	2700	-64.89	20240628	770	23.12	20240805	2700	-64.89	20240628	770	23.12	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
104	20240905	100914	57	100.00	KONEX			N	N	N	N		N	949	-39	5	-3.95	127949	151	15100.00	850	949	840	1136	840	988	847.34	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	75	23.73	59.31	12	0.00	40.00	16.00	2700	20240628	-64.85	770	20240805	23.25	2700	-64.85	20240628	770	23.25	20240805	2700	-64.85	20240628	770	23.25	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
105	20240905	090921	57	100.00	KONEX			N	N	N	N		N	988	0	3	0.00	0	0	0.00	0	0	0	1136	840	988	0.00	0.00	0	0	988	988	988	988	988	988	988	39	148	500	590	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
106	20240904	160857	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
107	20240904	150905	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
108	20240904	140910	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
109	20240904	130906	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
110	20240904	120904	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
111	20240904	110900	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
112	20240904	100903	57	100.00	KONEX			N	N	N	N		N	988	-174	4	-14.97	988	1	1.89	988	988	988	1336	988	1162	988.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	78	24.70	61.75	12	0.00	40.00	16.00	2700	20240628	-63.41	770	20240805	28.31	2700	-63.41	20240628	770	28.31	20240805	2700	-63.41	20240628	770	28.31	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
113	20240904	090907	57	100.00	KONEX			N	N	N	N		N	1162	0	3	0.00	0	0	0.00	0	0	0	1336	988	1162	0.00	0.00	0	0	1369	1265	1066	962	763	1166	863	39	174	500	690	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
114	20240903	160850	57	100.00	KONEX			N	N	N	N		N	1162	143	2	14.03	46701	53	5300.00	1170	1170	867	1171	867	1019	881.15	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
115	20240903	150859	57	100.00	KONEX			N	N	N	N		N	1162	143	2	14.03	46701	53	5300.00	1170	1170	867	1171	867	1019	881.15	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
116	20240903	140900	57	100.00	KONEX			N	N	N	N		N	1162	143	2	14.03	46701	53	5300.00	1170	1170	867	1171	867	1019	881.15	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
117	20240903	130900	57	100.00	KONEX			N	N	N	N		N	1162	143	2	14.03	46701	53	5300.00	1170	1170	867	1171	867	1019	881.15	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
118	20240903	120848	57	100.00	KONEX			N	N	N	N		N	1162	143	2	14.03	46701	53	5300.00	1170	1170	867	1171	867	1019	881.15	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
119	20240903	110848	57	100.00	KONEX			N	N	N	N		N	1162	143	2	14.03	46701	53	5300.00	1170	1170	867	1171	867	1019	881.15	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.05	72.62	12	0.00	40.00	16.00	2700	20240628	-56.96	770	20240805	50.91	2700	-56.96	20240628	770	50.91	20240805	2700	-56.96	20240628	770	50.91	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
120	20240903	100848	57	100.00	KONEX			N	N	N	N		N	1170	151	2	14.82	1170	1	100.00	1170	1170	1170	1171	867	1019	1170.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	92	29.25	73.12	12	0.00	40.00	16.00	2700	20240628	-56.67	770	20240805	51.95	2700	-56.67	20240628	770	51.95	20240805	2700	-56.67	20240628	770	51.95	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
121	20240903	090850	57	100.00	KONEX			N	N	N	N		N	1019	0	3	0.00	0	0	0.00	0	0	0	1171	867	1019	0.00	0.00	0	0	1019	1019	1019	1019	1019	1019	1019	39	152	500	610	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
122	20240902	160842	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
123	20240902	150855	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
124	20240902	140852	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
125	20240902	130849	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
126	20240902	120852	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
127	20240902	110843	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
128	20240902	100842	57	100.00	KONEX			N	N	N	N		N	1019	124	2	13.85	1019	1	0.99	1019	1019	1019	1029	761	895	1019.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	80	25.48	63.69	12	0.00	40.00	16.00	2700	20240628	-62.26	770	20240805	32.34	2700	-62.26	20240628	770	32.34	20240805	2700	-62.26	20240628	770	32.34	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N
129	20240902	090837	57	100.00	KONEX			N	N	N	N		N	895	0	3	0.00	0	0	0.00	0	0	0	1029	761	895	0.00	0.00	0	0	907	901	898	892	889	899	890	39	134	500	530	1	1	7895050	71	22.38	55.94	12	0.00	40.00	16.00	2700	20240628	-66.85	770	20240805	16.23	2700	-66.85	20240628	770	16.23	20240805	2700	-66.85	20240628	770	16.23	20240805	0.00	N	266350	500	39 억		0	N	N	0	N	00	N