KissMeData/185190/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	160927	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	1665	2	200.00	766	899	766	1035	765	900	832.50	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20240930	150939	57	100.00	KONEX			N	N	N	N		N	766	-134	5	-14.89	766	1	100.00	766	766	766	1035	765	900	766.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	71	-12.35	1.46	03	0.00	-62.00	525.00	1244	20240514	-38.42	732	20240904	4.64	1244	-38.42	20240514	732	4.64	20240904	1244	-38.42	20240514	732	4.64	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20240930	140938	57	100.00	KONEX			N	N	N	N		N	766	-134	5	-14.89	766	1	100.00	766	766	766	1035	765	900	766.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	71	-12.35	1.46	03	0.00	-62.00	525.00	1244	20240514	-38.42	732	20240904	4.64	1244	-38.42	20240514	732	4.64	20240904	1244	-38.42	20240514	732	4.64	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20240930	130933	57	100.00	KONEX			N	N	N	N		N	766	-134	5	-14.89	766	1	100.00	766	766	766	1035	765	900	766.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	71	-12.35	1.46	03	0.00	-62.00	525.00	1244	20240514	-38.42	732	20240904	4.64	1244	-38.42	20240514	732	4.64	20240904	1244	-38.42	20240514	732	4.64	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20240930	120930	57	100.00	KONEX			N	N	N	N		N	766	-134	5	-14.89	766	1	100.00	766	766	766	1035	765	900	766.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	71	-12.35	1.46	03	0.00	-62.00	525.00	1244	20240514	-38.42	732	20240904	4.64	1244	-38.42	20240514	732	4.64	20240904	1244	-38.42	20240514	732	4.64	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20240930	110928	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20240930	100927	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20240930	090849	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20240927	160936	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20240927	150936	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20240927	140945	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20240927	130938	57	100.00	KONEX			N	N	N	N		N	900	1	2	0.11	900	1	0.00	900	900	900	1033	765	899	900.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20240927	120931	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20240927	110936	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20240927	100933	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20240927	090935	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20240926	160918	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20240926	150921	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20240926	140928	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20240926	130926	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20240926	120929	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20240926	110928	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20240926	100930	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20240926	090927	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20240925	160917	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20240925	150924	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20240925	140926	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20240925	130925	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20240925	120926	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20240925	110921	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20240925	100918	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20240925	090928	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	899	899	899	899	899	899	899	18	134	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20240924	160917	57	100.00	KONEX			N	N	N	N		N	899	-1	5	-0.11	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.50	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.73	732	20240904	22.81	1244	-27.73	20240514	732	22.81	20240904	1244	-27.73	20240514	732	22.81	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20240924	150917	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20240924	140908	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20240924	130918	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20240924	120910	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20240924	110918	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20240924	100918	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20240924	090920	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20240923	160914	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20240923	150916	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20240923	140921	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20240923	130917	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20240923	120918	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20240923	110918	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20240923	100916	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20240923	090916	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20240913	160832	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20240913	150838	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20240913	140842	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20240913	130836	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20240913	120836	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20240913	110837	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20240913	100841	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20240913	090844	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20240912	160823	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20240912	150836	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20240912	140839	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20240912	130833	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20240912	120831	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20240912	110831	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20240912	100833	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20240912	090833	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20240911	160813	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20240911	150821	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20240911	140822	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20240911	130818	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20240911	120823	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20240911	110813	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20240911	100810	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20240911	090825	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	900	900	900	900	900	900	900	18	135	200	550	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20240910	160814	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20240910	150823	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20240910	140816	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20240910	130814	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20240910	120815	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20240910	110814	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20240910	100818	57	100.00	KONEX			N	N	N	N		N	900	55	2	6.51	900	1	2.44	900	900	900	971	719	845	900.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	83	-14.52	1.71	03	0.00	-62.00	525.00	1244	20240514	-27.65	732	20240904	22.95	1244	-27.65	20240514	732	22.95	20240904	1244	-27.65	20240514	732	22.95	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20240910	090814	57	100.00	KONEX			N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	971	719	845	0.00	0.00	0	0	935	889	867	821	799	879	811	18	126	200	520	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20240909	160759	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	34713	41	4100.00	845	913	845	1143	845	994	846.66	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20240909	150807	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	34713	41	4100.00	845	913	845	1143	845	994	846.66	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20240909	140810	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	29643	35	3500.00	845	913	845	1143	845	994	846.94	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20240909	130804	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	27953	33	3300.00	845	913	845	1143	845	994	847.06	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20240909	120802	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	27953	33	3300.00	845	913	845	1143	845	994	847.06	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20240909	110803	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	27953	33	3300.00	845	913	845	1143	845	994	847.06	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20240909	100807	57	100.00	KONEX			N	N	N	N		N	913	-81	5	-8.15	11053	13	1300.00	845	913	845	1143	845	994	850.23	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	84	-14.73	1.74	03	0.00	-62.00	525.00	1244	20240514	-26.61	732	20240904	24.73	1244	-26.61	20240514	732	24.73	20240904	1244	-26.61	20240514	732	24.73	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20240909	090801	57	100.00	KONEX			N	N	N	N		N	845	-149	4	-14.99	9295	11	1100.00	845	845	845	1143	845	994	845.00	0.00	0	0	994	994	994	994	994	994	994	18	149	200	610	1	1	9238625	78	-13.63	1.61	03	0.00	-62.00	525.00	1244	20240514	-32.07	732	20240904	15.44	1244	-32.07	20240514	732	15.44	20240904	1244	-32.07	20240514	732	15.44	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20240906	160750	57	100.00	KONEX			N	N	N	N		N	994	17	2	1.74	994	1	0.00	994	994	994	1123	831	977	994.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	92	-16.03	1.89	03	0.00	-62.00	525.00	1244	20240514	-20.10	732	20240904	35.79	1244	-20.10	20240514	732	35.79	20240904	1244	-20.10	20240514	732	35.79	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20240906	150802	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20240906	140812	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20240906	130803	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20240906	120803	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20240906	110806	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20240906	100801	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20240906	090803	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	977	977	977	977	977	977	977	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20240905	160750	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20240905	150804	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20240905	140759	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20240905	130800	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20240905	120759	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20240905	110756	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20240905	100755	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20240905	090802	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1140	1058	895	813	650	1099	854	18	146	200	600	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20240904	160743	57	100.00	KONEX	신저가		N	N	N	N		N	977	126	2	14.81	15209	17	0.94	732	977	732	978	724	851	894.65	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	90	-15.76	1.86	03	0.00	-62.00	525.00	1244	20240514	-21.46	732	20240904	33.47	1244	-21.46	20240514	732	33.47	20240904	1244	-21.46	20240514	732	33.47	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20240904	150748	57	100.00	KONEX	신저가		N	N	N	N		N	732	-119	5	-13.98	732	1	0.06	732	732	732	978	724	851	732.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	68	-11.81	1.39	03	0.00	-62.00	525.00	1244	20240514	-41.16	732	20240904	0.00	1244	-41.16	20240514	732	0.00	20240904	1244	-41.16	20240514	732	0.00	20240904	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20240904	140752	57	100.00	KONEX			N	N	N	N		N	851	0	3	0.00	0	0	0.00	0	0	0	978	724	851	0.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20240904	130750	57	100.00	KONEX			N	N	N	N		N	851	0	3	0.00	0	0	0.00	0	0	0	978	724	851	0.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20240904	120747	57	100.00	KONEX			N	N	N	N		N	851	0	3	0.00	0	0	0.00	0	0	0	978	724	851	0.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20240904	110745	57	100.00	KONEX			N	N	N	N		N	851	0	3	0.00	0	0	0.00	0	0	0	978	724	851	0.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20240904	100748	57	100.00	KONEX			N	N	N	N		N	851	0	3	0.00	0	0	0.00	0	0	0	978	724	851	0.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20240904	090751	57	100.00	KONEX			N	N	N	N		N	851	0	3	0.00	0	0	0.00	0	0	0	978	724	851	0.00	0.00	0	0	853	852	851	850	849	852	850	18	127	200	520	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20240903	160737	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	1532157	1801	0.00	851	852	850	1148	850	999	850.73	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.02	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20240903	150743	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	1532157	1801	0.00	851	852	850	1148	850	999	850.73	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.02	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20240903	140745	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	1532157	1801	0.00	851	852	850	1148	850	999	850.73	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.02	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20240903	130745	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	1532157	1801	0.00	851	852	850	1148	850	999	850.73	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.02	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20240903	120734	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	1532157	1801	0.00	851	852	850	1148	850	999	850.73	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.02	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20240903	110733	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	170200	200	0.00	851	851	851	1148	850	999	851.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20240903	100735	57	100.00	KONEX			N	N	N	N		N	851	-148	5	-14.81	170200	200	0.00	851	851	851	1148	850	999	851.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	79	-13.73	1.62	03	0.00	-62.00	525.00	1244	20240514	-31.59	755	20231117	12.72	1244	-31.59	20240514	816	4.29	20240809	1244	-31.59	20240514	755	12.72	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20240903	090736	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	610	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	816	22.43	20240809	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20240902	160729	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.11	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.69	755	20231117	32.32	1244	-19.69	20240514	816	22.43	20240809	1244	-19.69	20240514	755	32.32	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20240902	150741	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20240902	140738	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20240902	130734	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20240902	120738	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20240902	110731	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20240902	100729	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20240902	090725	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	620	1	1	9238625	92	-16.13	1.90	03	0.00	-62.00	525.00	1244	20240514	-19.61	755	20231117	32.45	1244	-19.61	20240514	816	22.55	20240809	1244	-19.61	20240514	755	32.45	20231117	0.00	N	185190	200	18 억		0	N	N	0	N	00	N