KissMeData/322970/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	161157	57	100.00	KONEX			N	N	N	N		N	2170	282	1	14.94	10430561	5028	22854.54	1860	2170	1860	2170	1605	1888	2074.50	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	5	1	10051978	218	-8.22	2.57	12	0.05	-264.00	843.00	3505	20231219	-38.09	1350	20240703	60.74	3385	-35.89	20240112	1350	60.74	20240703	3505	-38.09	20231219	1350	60.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
3	20240930	151213	57	100.00	KONEX			N	N	N	N		N	2170	282	1	14.94	10344741	4988	22672.73	1860	2170	1860	2170	1605	1888	2073.93	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	5	1	10051978	218	-8.22	2.57	12	0.05	-264.00	843.00	3505	20231219	-38.09	1350	20240703	60.74	3385	-35.89	20240112	1350	60.74	20240703	3505	-38.09	20231219	1350	60.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
4	20240930	141213	57	100.00	KONEX			N	N	N	N		N	1933	45	2	2.38	410580	217	986.36	1860	1940	1860	2170	1605	1888	1892.07	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	1	1	10051978	194	-7.32	2.29	12	0.00	-264.00	843.00	3505	20231219	-44.85	1350	20240703	43.19	3385	-42.90	20240112	1350	43.19	20240703	3505	-44.85	20231219	1350	43.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
5	20240930	131206	57	100.00	KONEX			N	N	N	N		N	1933	45	2	2.38	389317	206	936.36	1860	1940	1860	2170	1605	1888	1889.89	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	1	1	10051978	194	-7.32	2.29	12	0.00	-264.00	843.00	3505	20231219	-44.85	1350	20240703	43.19	3385	-42.90	20240112	1350	43.19	20240703	3505	-44.85	20231219	1350	43.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
6	20240930	121203	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	383560	203	922.73	1860	1940	1860	2170	1605	1888	1889.46	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	1	1	10051978	195	-7.35	2.30	12	0.00	-264.00	843.00	3505	20231219	-44.65	1350	20240703	43.70	3385	-42.69	20240112	1350	43.70	20240703	3505	-44.65	20231219	1350	43.70	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
7	20240930	111200	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	383560	203	922.73	1860	1940	1860	2170	1605	1888	1889.46	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	1	1	10051978	195	-7.35	2.30	12	0.00	-264.00	843.00	3505	20231219	-44.65	1350	20240703	43.70	3385	-42.69	20240112	1350	43.70	20240703	3505	-44.65	20231219	1350	43.70	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
8	20240930	101201	57	100.00	KONEX			N	N	N	N		N	1940	52	2	2.75	383560	203	922.73	1860	1940	1860	2170	1605	1888	1889.46	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	1	1	10051978	195	-7.35	2.30	12	0.00	-264.00	843.00	3505	20231219	-44.65	1350	20240703	43.70	3385	-42.69	20240112	1350	43.70	20240703	3505	-44.65	20231219	1350	43.70	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
9	20240930	091109	57	100.00	KONEX			N	N	N	N		N	1890	2	2	0.11	80010	43	195.45	1860	1890	1860	2170	1605	1888	1860.70	0.00	0	0	1891	1889	1888	1886	1885	1889	1886	50	282	500	1130	1	1	10051978	190	-7.16	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.08	1350	20240703	40.00	3385	-44.17	20240112	1350	40.00	20240703	3505	-46.08	20231219	1350	40.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
10	20240927	161207	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	41541	22	1.14	1890	1890	1887	2120	1569	1845	1888.23	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
11	20240927	151211	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	41541	22	1.14	1890	1890	1887	2120	1569	1845	1888.23	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
12	20240927	141220	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	41541	22	1.14	1890	1890	1887	2120	1569	1845	1888.23	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
13	20240927	131204	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	32101	17	0.88	1890	1890	1887	2120	1569	1845	1888.29	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
14	20240927	121204	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	32101	17	0.88	1890	1890	1887	2120	1569	1845	1888.29	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
15	20240927	111208	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	30213	16	0.83	1890	1890	1887	2120	1569	1845	1888.31	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
16	20240927	101205	57	100.00	KONEX			N	N	N	N		N	1887	42	2	2.28	28325	15	0.78	1890	1890	1887	2120	1569	1845	1888.33	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.16	1350	20240703	39.78	3385	-44.25	20240112	1350	39.78	20240703	3505	-46.16	20231219	1350	39.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
17	20240927	091209	57	100.00	KONEX			N	N	N	N		N	1888	43	2	2.33	15110	8	0.42	1890	1890	1888	2120	1569	1845	1888.75	0.00	0	0	2033	1938	1825	1730	1617	1882	1674	50	275	500	1100	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
18	20240926	161147	57	100.00	KONEX			N	N	N	N		N	1845	-43	5	-2.28	3641295	1927	10142.11	1898	1920	1712	2170	1605	1888	1889.62	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	185	-6.99	2.19	12	0.02	-264.00	843.00	3505	20231219	-47.36	1350	20240703	36.67	3385	-45.49	20240112	1350	36.67	20240703	3505	-47.36	20231219	1350	36.67	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
19	20240926	151153	57	100.00	KONEX			N	N	N	N		N	1800	-88	5	-4.66	3632070	1922	10115.79	1898	1920	1712	2170	1605	1888	1889.73	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	181	-6.82	2.14	12	0.02	-264.00	843.00	3505	20231219	-48.64	1350	20240703	33.33	3385	-46.82	20240112	1350	33.33	20240703	3505	-48.64	20231219	1350	33.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
20	20240926	141200	57	100.00	KONEX			N	N	N	N		N	1920	32	2	1.69	2165522	1141	6005.26	1898	1920	1712	2170	1605	1888	1897.92	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	193	-7.27	2.28	12	0.01	-264.00	843.00	3505	20231219	-45.22	1350	20240703	42.22	3385	-43.28	20240112	1350	42.22	20240703	3505	-45.22	20231219	1350	42.22	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
21	20240926	131151	57	100.00	KONEX			N	N	N	N		N	1850	-38	5	-2.01	59542	32	168.42	1898	1898	1712	2170	1605	1888	1860.69	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	186	-7.01	2.19	12	0.00	-264.00	843.00	3505	20231219	-47.22	1350	20240703	37.04	3385	-45.35	20240112	1350	37.04	20240703	3505	-47.22	20231219	1350	37.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
22	20240926	121200	57	100.00	KONEX			N	N	N	N		N	1850	-38	5	-2.01	52280	28	147.37	1898	1898	1850	2170	1605	1888	1867.14	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	186	-7.01	2.19	12	0.00	-264.00	843.00	3505	20231219	-47.22	1350	20240703	37.04	3385	-45.35	20240112	1350	37.04	20240703	3505	-47.22	20231219	1350	37.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
23	20240926	111158	57	100.00	KONEX			N	N	N	N		N	1850	-38	5	-2.01	30080	16	84.21	1898	1898	1850	2170	1605	1888	1880.00	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	186	-7.01	2.19	12	0.00	-264.00	843.00	3505	20231219	-47.22	1350	20240703	37.04	3385	-45.35	20240112	1350	37.04	20240703	3505	-47.22	20231219	1350	37.04	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
24	20240926	101202	57	100.00	KONEX			N	N	N	N		N	1898	10	2	0.53	18980	10	52.63	1898	1898	1898	2170	1605	1888	1898.00	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	191	-7.19	2.25	12	0.00	-264.00	843.00	3505	20231219	-45.85	1350	20240703	40.59	3385	-43.93	20240112	1350	40.59	20240703	3505	-45.85	20231219	1350	40.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
25	20240926	091158	57	100.00	KONEX			N	N	N	N		N	1898	10	2	0.53	18980	10	52.63	1898	1898	1898	2170	1605	1888	1898.00	0.00	0	0	1890	1888	1888	1886	1886	1889	1887	50	282	500	1130	1	1	10051978	191	-7.19	2.25	12	0.00	-264.00	843.00	3505	20231219	-45.85	1350	20240703	40.59	3385	-43.93	20240112	1350	40.59	20240703	3505	-45.85	20231219	1350	40.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
26	20240925	161143	57	100.00	KONEX			N	N	N	N		N	1888	-2	5	-0.11	35908	19	0.52	1890	1890	1888	2170	1607	1890	1889.89	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
27	20240925	151154	57	100.00	KONEX			N	N	N	N		N	1888	-2	5	-0.11	35908	19	0.52	1890	1890	1888	2170	1607	1890	1889.89	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
28	20240925	141156	57	100.00	KONEX			N	N	N	N		N	1888	-2	5	-0.11	35908	19	0.52	1890	1890	1888	2170	1607	1890	1889.89	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
29	20240925	131147	57	100.00	KONEX			N	N	N	N		N	1888	-2	5	-0.11	35908	19	0.52	1890	1890	1888	2170	1607	1890	1889.89	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.15	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.13	1350	20240703	39.85	3385	-44.22	20240112	1350	39.85	20240703	3505	-46.13	20231219	1350	39.85	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
30	20240925	121155	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	34020	18	0.49	1890	1890	1890	2170	1607	1890	1890.00	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.16	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.08	1350	20240703	40.00	3385	-44.17	20240112	1350	40.00	20240703	3505	-46.08	20231219	1350	40.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
31	20240925	111151	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	34020	18	0.49	1890	1890	1890	2170	1607	1890	1890.00	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.16	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.08	1350	20240703	40.00	3385	-44.17	20240112	1350	40.00	20240703	3505	-46.08	20231219	1350	40.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
32	20240925	101148	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	34020	18	0.49	1890	1890	1890	2170	1607	1890	1890.00	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.16	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.08	1350	20240703	40.00	3385	-44.17	20240112	1350	40.00	20240703	3505	-46.08	20231219	1350	40.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
33	20240925	091201	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	34020	18	0.49	1890	1890	1890	2170	1607	1890	1890.00	0.00	0	0	1990	1939	1839	1788	1688	1965	1814	50	280	500	1130	1	1	10051978	190	-7.16	2.24	12	0.00	-264.00	843.00	3505	20231219	-46.08	1350	20240703	40.00	3385	-44.17	20240112	1350	40.00	20240703	3505	-46.08	20231219	1350	40.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
34	20240924	161145	57	100.00	KONEX			N	N	N	N		N	1890	70	2	3.85	6664904	3658	167.41	1835	1890	1739	2090	1547	1820	1822.01	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	190	-7.16	2.24	12	0.04	-264.00	843.00	3505	20231219	-46.08	1350	20240703	40.00	3385	-44.17	20240112	1350	40.00	20240703	3505	-46.08	20231219	1350	40.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
35	20240924	151147	57	100.00	KONEX			N	N	N	N		N	1840	20	2	1.10	6511814	3577	163.71	1835	1840	1739	2090	1547	1820	1820.47	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	185	-6.97	2.18	12	0.04	-264.00	843.00	3505	20231219	-47.50	1350	20240703	36.30	3385	-45.64	20240112	1350	36.30	20240703	3505	-47.50	20231219	1350	36.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
36	20240924	141136	57	100.00	KONEX			N	N	N	N		N	1741	-79	5	-4.34	4801862	2618	119.82	1835	1839	1739	2090	1547	1820	1834.17	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	175	-6.59	2.07	12	0.03	-264.00	843.00	3505	20231219	-50.33	1350	20240703	28.96	3385	-48.57	20240112	1350	28.96	20240703	3505	-50.33	20231219	1350	28.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
37	20240924	131146	57	100.00	KONEX			N	N	N	N		N	1835	15	2	0.82	4773835	2602	119.08	1835	1835	1828	2090	1547	1820	1834.68	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	184	-6.95	2.18	12	0.03	-264.00	843.00	3505	20231219	-47.65	1350	20240703	35.93	3385	-45.79	20240112	1350	35.93	20240703	3505	-47.65	20231219	1350	35.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
38	20240924	121139	57	100.00	KONEX			N	N	N	N		N	1835	15	2	0.82	4773835	2602	119.08	1835	1835	1828	2090	1547	1820	1834.68	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	184	-6.95	2.18	12	0.03	-264.00	843.00	3505	20231219	-47.65	1350	20240703	35.93	3385	-45.79	20240112	1350	35.93	20240703	3505	-47.65	20231219	1350	35.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
39	20240924	111147	57	100.00	KONEX			N	N	N	N		N	1835	15	2	0.82	1835	1	0.05	1835	1835	1835	2090	1547	1820	1835.00	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	184	-6.95	2.18	12	0.00	-264.00	843.00	3505	20231219	-47.65	1350	20240703	35.93	3385	-45.79	20240112	1350	35.93	20240703	3505	-47.65	20231219	1350	35.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
40	20240924	101146	57	100.00	KONEX			N	N	N	N		N	1835	15	2	0.82	1835	1	0.05	1835	1835	1835	2090	1547	1820	1835.00	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	184	-6.95	2.18	12	0.00	-264.00	843.00	3505	20231219	-47.65	1350	20240703	35.93	3385	-45.79	20240112	1350	35.93	20240703	3505	-47.65	20231219	1350	35.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
41	20240924	091149	57	100.00	KONEX			N	N	N	N		N	1835	15	2	0.82	1835	1	0.05	1835	1835	1835	2090	1547	1820	1835.00	0.00	0	0	1959	1889	1770	1700	1581	1830	1641	50	270	500	1090	1	1	10051978	184	-6.95	2.18	12	0.00	-264.00	843.00	3505	20231219	-47.65	1350	20240703	35.93	3385	-45.79	20240112	1350	35.93	20240703	3505	-47.65	20231219	1350	35.93	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
42	20240923	161140	57	100.00	KONEX			N	N	N	N		N	1820	20	2	1.11	3939029	2185	34.07	1840	1840	1651	2070	1530	1800	1802.76	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	183	-6.89	2.16	12	0.02	-264.00	843.00	3505	20231219	-48.07	1350	20240703	34.81	3385	-46.23	20240112	1350	34.81	20240703	3505	-48.07	20231219	1350	34.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
43	20240923	151145	57	100.00	KONEX			N	N	N	N		N	1810	10	2	0.56	3935389	2183	34.04	1840	1840	1651	2070	1530	1800	1802.74	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	182	-6.86	2.15	12	0.02	-264.00	843.00	3505	20231219	-48.36	1350	20240703	34.07	3385	-46.53	20240112	1350	34.07	20240703	3505	-48.36	20231219	1350	34.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
44	20240923	141150	57	100.00	KONEX			N	N	N	N		N	1820	20	2	1.11	3906429	2167	33.79	1840	1840	1651	2070	1530	1800	1802.69	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	183	-6.89	2.16	12	0.02	-264.00	843.00	3505	20231219	-48.07	1350	20240703	34.81	3385	-46.23	20240112	1350	34.81	20240703	3505	-48.07	20231219	1350	34.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
45	20240923	131146	57	100.00	KONEX			N	N	N	N		N	1820	20	2	1.11	3906429	2167	33.79	1840	1840	1651	2070	1530	1800	1802.69	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	183	-6.89	2.16	12	0.02	-264.00	843.00	3505	20231219	-48.07	1350	20240703	34.81	3385	-46.23	20240112	1350	34.81	20240703	3505	-48.07	20231219	1350	34.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
46	20240923	121147	57	100.00	KONEX			N	N	N	N		N	1820	20	2	1.11	3906429	2167	33.79	1840	1840	1651	2070	1530	1800	1802.69	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	183	-6.89	2.16	12	0.02	-264.00	843.00	3505	20231219	-48.07	1350	20240703	34.81	3385	-46.23	20240112	1350	34.81	20240703	3505	-48.07	20231219	1350	34.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
47	20240923	111145	57	100.00	KONEX			N	N	N	N		N	1798	-2	5	-0.11	109188	64	1.00	1840	1840	1651	2070	1530	1800	1706.06	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	181	-6.81	2.13	12	0.00	-264.00	843.00	3505	20231219	-48.70	1350	20240703	33.19	3385	-46.88	20240112	1350	33.19	20240703	3505	-48.70	20231219	1350	33.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
48	20240923	101144	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	103940	61	0.95	1840	1840	1700	2070	1530	1800	1703.93	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	181	-6.82	2.14	12	0.00	-264.00	843.00	3505	20231219	-48.64	1350	20240703	33.33	3385	-46.82	20240112	1350	33.33	20240703	3505	-48.64	20231219	1350	33.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
49	20240923	091145	57	100.00	KONEX			N	N	N	N		N	1840	40	2	2.22	1840	1	0.02	1840	1840	1840	2070	1530	1800	1840.00	0.00	0	0	1976	1888	1752	1664	1528	1932	1708	50	270	500	1080	1	1	10051978	185	-6.97	2.18	12	0.00	-264.00	843.00	3505	20231219	-47.50	1350	20240703	36.30	3385	-45.64	20240112	1350	36.30	20240703	3505	-47.50	20231219	1350	36.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
50	20240913	161045	57	100.00	KONEX			N	N	N	N		N	1760	40	2	2.33	8320230	4739	19.00	1760	1765	1750	1978	1462	1720	1755.69	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.67	2.09	12	0.05	-264.00	843.00	3505	20231219	-49.79	1350	20240703	30.37	3385	-48.01	20240112	1350	30.37	20240703	3505	-49.79	20231219	1350	30.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
51	20240913	151057	57	100.00	KONEX			N	N	N	N		N	1760	40	2	2.33	8311430	4734	18.98	1760	1765	1750	1978	1462	1720	1755.69	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.67	2.09	12	0.05	-264.00	843.00	3505	20231219	-49.79	1350	20240703	30.37	3385	-48.01	20240112	1350	30.37	20240703	3505	-49.79	20231219	1350	30.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
52	20240913	141058	57	100.00	KONEX			N	N	N	N		N	1760	40	2	2.33	8311430	4734	18.98	1760	1765	1750	1978	1462	1720	1755.69	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.67	2.09	12	0.05	-264.00	843.00	3505	20231219	-49.79	1350	20240703	30.37	3385	-48.01	20240112	1350	30.37	20240703	3505	-49.79	20231219	1350	30.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
53	20240913	131051	57	100.00	KONEX			N	N	N	N		N	1765	45	2	2.62	8225190	4685	18.78	1760	1765	1750	1978	1462	1720	1755.64	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.69	2.09	12	0.05	-264.00	843.00	3505	20231219	-49.64	1350	20240703	30.74	3385	-47.86	20240112	1350	30.74	20240703	3505	-49.64	20231219	1350	30.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
54	20240913	121053	57	100.00	KONEX			N	N	N	N		N	1760	40	2	2.33	8209305	4676	18.74	1760	1765	1750	1978	1462	1720	1755.63	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.67	2.09	12	0.05	-264.00	843.00	3505	20231219	-49.79	1350	20240703	30.37	3385	-48.01	20240112	1350	30.37	20240703	3505	-49.79	20231219	1350	30.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
55	20240913	111056	57	100.00	KONEX			N	N	N	N		N	1765	45	2	2.62	6620025	3773	15.12	1760	1765	1750	1978	1462	1720	1754.58	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.69	2.09	12	0.04	-264.00	843.00	3505	20231219	-49.64	1350	20240703	30.74	3385	-47.86	20240112	1350	30.74	20240703	3505	-49.64	20231219	1350	30.74	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
56	20240913	101058	57	100.00	KONEX			N	N	N	N		N	1760	40	2	2.33	3283420	1873	7.51	1760	1760	1750	1978	1462	1720	1753.03	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.67	2.09	12	0.02	-264.00	843.00	3505	20231219	-49.79	1350	20240703	30.37	3385	-48.01	20240112	1350	30.37	20240703	3505	-49.79	20231219	1350	30.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
57	20240913	091100	57	100.00	KONEX			N	N	N	N		N	1760	40	2	2.33	1760	1	0.00	1760	1760	1760	1978	1462	1720	1760.00	0.00	0	0	1793	1756	1703	1666	1613	1775	1685	50	258	500	1030	1	1	10051978	177	-6.67	2.09	12	0.00	-264.00	843.00	3505	20231219	-49.79	1350	20240703	30.37	3385	-48.01	20240112	1350	30.37	20240703	3505	-49.79	20231219	1350	30.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
58	20240912	161037	57	100.00	KONEX			N	N	N	N		N	1720	71	2	4.31	43238673	24946	5643.89	1690	1740	1650	1896	1402	1649	1733.29	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	173	-6.52	2.04	12	0.25	-264.00	843.00	3505	20231219	-50.93	1350	20240703	27.41	3385	-49.19	20240112	1350	27.41	20240703	3505	-50.93	20231219	1350	27.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
59	20240912	151051	57	100.00	KONEX			N	N	N	N		N	1650	1	2	0.06	43236953	24945	5643.67	1690	1740	1650	1896	1402	1649	1733.29	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	166	-6.25	1.96	12	0.25	-264.00	843.00	3505	20231219	-52.92	1350	20240703	22.22	3385	-51.26	20240112	1350	22.22	20240703	3505	-52.92	20231219	1350	22.22	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
60	20240912	141056	57	100.00	KONEX			N	N	N	N		N	1719	70	2	4.24	43206548	24927	5639.59	1690	1740	1651	1896	1402	1649	1733.32	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	173	-6.51	2.04	12	0.25	-264.00	843.00	3505	20231219	-50.96	1350	20240703	27.33	3385	-49.22	20240112	1350	27.33	20240703	3505	-50.96	20231219	1350	27.33	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
61	20240912	131047	57	100.00	KONEX			N	N	N	N		N	1651	2	2	0.12	43185976	24915	5636.88	1690	1740	1651	1896	1402	1649	1733.33	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	166	-6.25	1.96	12	0.25	-264.00	843.00	3505	20231219	-52.90	1350	20240703	22.30	3385	-51.23	20240112	1350	22.30	20240703	3505	-52.90	20231219	1350	22.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
62	20240912	121046	57	100.00	KONEX			N	N	N	N		N	1730	81	2	4.91	43160263	24900	5633.48	1690	1740	1651	1896	1402	1649	1733.34	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	174	-6.55	2.05	12	0.25	-264.00	843.00	3505	20231219	-50.64	1350	20240703	28.15	3385	-48.89	20240112	1350	28.15	20240703	3505	-50.64	20231219	1350	28.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
63	20240912	111044	57	100.00	KONEX			N	N	N	N		N	1735	86	2	5.22	41980482	24218	5479.19	1690	1740	1651	1896	1402	1649	1733.44	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	174	-6.57	2.06	12	0.24	-264.00	843.00	3505	20231219	-50.50	1350	20240703	28.52	3385	-48.74	20240112	1350	28.52	20240703	3505	-50.50	20231219	1350	28.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
64	20240912	101047	57	100.00	KONEX			N	N	N	N		N	1740	91	2	5.52	101650	60	13.57	1690	1740	1690	1896	1402	1649	1694.17	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	175	-6.59	2.06	12	0.00	-264.00	843.00	3505	20231219	-50.36	1350	20240703	28.89	3385	-48.60	20240112	1350	28.89	20240703	3505	-50.36	20231219	1350	28.89	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
65	20240912	091047	57	100.00	KONEX			N	N	N	N		N	1740	91	2	5.52	94690	56	12.67	1690	1740	1690	1896	1402	1649	1690.89	0.00	0	0	1769	1708	1659	1598	1549	1739	1629	50	247	500	980	1	1	10051978	175	-6.59	2.06	12	0.00	-264.00	843.00	3505	20231219	-50.36	1350	20240703	28.89	3385	-48.60	20240112	1350	28.89	20240703	3505	-50.36	20231219	1350	28.89	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
66	20240911	161027	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	732534	442	982.22	1640	1720	1610	1930	1428	1679	1657.32	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3505	20231219	-52.95	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
67	20240911	151031	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	732534	442	982.22	1640	1720	1610	1930	1428	1679	1657.32	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3505	20231219	-52.95	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
68	20240911	141034	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	732534	442	982.22	1640	1720	1610	1930	1428	1679	1657.32	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3505	20231219	-52.95	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
69	20240911	131029	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	732534	442	982.22	1640	1720	1610	1930	1428	1679	1657.32	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3505	20231219	-52.95	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
70	20240911	121034	57	100.00	KONEX			N	N	N	N		N	1649	-30	5	-1.79	567634	342	760.00	1640	1720	1610	1930	1428	1679	1659.75	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3505	20231219	-52.95	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
71	20240911	111024	57	100.00	KONEX			N	N	N	N		N	1720	41	2	2.44	381605	229	508.89	1640	1720	1640	1930	1428	1679	1666.40	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	173	-6.52	2.04	12	0.00	-264.00	843.00	3505	20231219	-50.93	1350	20240703	27.41	3385	-49.19	20240112	1350	27.41	20240703	3505	-50.93	20231219	1350	27.41	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
72	20240911	101019	57	100.00	KONEX			N	N	N	N		N	1640	-39	5	-2.32	9840	6	13.33	1640	1640	1640	1930	1428	1679	1640.00	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	165	-6.21	1.95	12	0.00	-264.00	843.00	3505	20231219	-53.21	1350	20240703	21.48	3385	-51.55	20240112	1350	21.48	20240703	3505	-53.21	20231219	1350	21.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
73	20240911	091036	57	100.00	KONEX			N	N	N	N		N	1640	-39	5	-2.32	1640	1	2.22	1640	1640	1640	1930	1428	1679	1640.00	0.00	0	0	1789	1733	1624	1568	1459	1679	1514	50	251	500	1000	1	1	10051978	165	-6.21	1.95	12	0.00	-264.00	843.00	3505	20231219	-53.21	1350	20240703	21.48	3385	-51.55	20240112	1350	21.48	20240703	3505	-53.21	20231219	1350	21.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
74	20240910	161022	57	100.00	KONEX			N	N	N	N		N	1679	26	2	1.57	70049	45	2.21	1680	1680	1515	1900	1406	1653	1556.64	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.10	1350	20240703	24.37	3385	-50.40	20240112	1350	24.37	20240703	3505	-52.10	20231219	1350	24.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
75	20240910	151034	57	100.00	KONEX			N	N	N	N		N	1679	26	2	1.57	70049	45	2.21	1680	1680	1515	1900	1406	1653	1556.64	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.10	1350	20240703	24.37	3385	-50.40	20240112	1350	24.37	20240703	3505	-52.10	20231219	1350	24.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
76	20240910	141024	57	100.00	KONEX			N	N	N	N		N	1679	26	2	1.57	70049	45	2.21	1680	1680	1515	1900	1406	1653	1556.64	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.10	1350	20240703	24.37	3385	-50.40	20240112	1350	24.37	20240703	3505	-52.10	20231219	1350	24.37	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
77	20240910	131025	57	100.00	KONEX			N	N	N	N		N	1680	27	2	1.63	68370	44	2.16	1680	1680	1515	1900	1406	1653	1553.86	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.07	1350	20240703	24.44	3385	-50.37	20240112	1350	24.44	20240703	3505	-52.07	20231219	1350	24.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
78	20240910	121025	57	100.00	KONEX			N	N	N	N		N	1680	27	2	1.63	68370	44	2.16	1680	1680	1515	1900	1406	1653	1553.86	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.07	1350	20240703	24.44	3385	-50.37	20240112	1350	24.44	20240703	3505	-52.07	20231219	1350	24.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
79	20240910	111023	57	100.00	KONEX			N	N	N	N		N	1680	27	2	1.63	11760	7	0.34	1680	1680	1680	1900	1406	1653	1680.00	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.07	1350	20240703	24.44	3385	-50.37	20240112	1350	24.44	20240703	3505	-52.07	20231219	1350	24.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
80	20240910	101027	57	100.00	KONEX			N	N	N	N		N	1680	27	2	1.63	11760	7	0.34	1680	1680	1680	1900	1406	1653	1680.00	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.07	1350	20240703	24.44	3385	-50.37	20240112	1350	24.44	20240703	3505	-52.07	20231219	1350	24.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
81	20240910	091023	57	100.00	KONEX			N	N	N	N		N	1680	27	2	1.63	1680	1	0.05	1680	1680	1680	1900	1406	1653	1680.00	0.00	0	0	1757	1704	1602	1549	1447	1654	1499	50	247	500	990	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3505	20231219	-52.07	1350	20240703	24.44	3385	-50.37	20240112	1350	24.44	20240703	3505	-52.07	20231219	1350	24.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
82	20240909	161005	57	100.00	KONEX			N	N	N	N		N	1653	-2	5	-0.12	3352782	2035	18.62	1655	1655	1500	1903	1407	1655	1647.56	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	166	-6.26	1.96	12	0.02	-264.00	843.00	3560	20230901	-53.57	1350	20240703	22.44	3385	-51.17	20240112	1350	22.44	20240703	3505	-52.84	20231219	1350	22.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
83	20240909	151016	57	100.00	KONEX			N	N	N	N		N	1653	-2	5	-0.12	3347941	2032	18.59	1655	1655	1500	1903	1407	1655	1647.61	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	166	-6.26	1.96	12	0.02	-264.00	843.00	3560	20230901	-53.57	1350	20240703	22.44	3385	-51.17	20240112	1350	22.44	20240703	3505	-52.84	20231219	1350	22.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
84	20240909	141017	57	100.00	KONEX			N	N	N	N		N	1653	-2	5	-0.12	3347941	2032	18.59	1655	1655	1500	1903	1407	1655	1647.61	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	166	-6.26	1.96	12	0.02	-264.00	843.00	3560	20230901	-53.57	1350	20240703	22.44	3385	-51.17	20240112	1350	22.44	20240703	3505	-52.84	20231219	1350	22.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
85	20240909	131013	57	100.00	KONEX			N	N	N	N		N	1523	-132	5	-7.98	3281921	1989	18.20	1655	1655	1500	1903	1407	1655	1650.04	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	153	-5.77	1.81	12	0.02	-264.00	843.00	3560	20230901	-57.22	1350	20240703	12.81	3385	-55.01	20240112	1350	12.81	20240703	3505	-56.55	20231219	1350	12.81	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
86	20240909	121009	57	100.00	KONEX			N	N	N	N		N	1600	-55	5	-3.32	97387	61	0.56	1655	1655	1500	1903	1407	1655	1596.51	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3560	20230901	-55.06	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3505	-54.35	20231219	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
87	20240909	111011	57	100.00	KONEX			N	N	N	N		N	1654	-1	5	-0.06	63787	40	0.37	1655	1655	1500	1903	1407	1655	1594.67	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	166	-6.27	1.96	12	0.00	-264.00	843.00	3560	20230901	-53.54	1350	20240703	22.52	3385	-51.14	20240112	1350	22.52	20240703	3505	-52.81	20231219	1350	22.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
88	20240909	101011	57	100.00	KONEX			N	N	N	N		N	1654	-1	5	-0.06	63787	40	0.37	1655	1655	1500	1903	1407	1655	1594.67	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	166	-6.27	1.96	12	0.00	-264.00	843.00	3560	20230901	-53.54	1350	20240703	22.52	3385	-51.14	20240112	1350	22.52	20240703	3505	-52.81	20231219	1350	22.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
89	20240909	091006	57	100.00	KONEX			N	N	N	N		N	1655	0	3	0.00	42325	26	0.24	1655	1655	1500	1903	1407	1655	1627.88	0.00	0	0	1830	1742	1651	1563	1472	1786	1607	50	248	500	990	1	1	10051978	166	-6.27	1.96	12	0.00	-264.00	843.00	3560	20230901	-53.51	1350	20240703	22.59	3385	-51.11	20240112	1350	22.59	20240703	3505	-52.78	20231219	1350	22.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
90	20240906	160952	57	100.00	KONEX			N	N	N	N		N	1655	68	2	4.28	17946309	10931	1533.10	1600	1739	1560	1825	1349	1587	1641.78	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	166	-6.27	1.96	12	0.11	-264.00	843.00	3560	20230901	-53.51	1350	20240703	22.59	3385	-51.11	20240112	1350	22.59	20240703	3505	-52.78	20231219	1350	22.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
91	20240906	151009	57	100.00	KONEX			N	N	N	N		N	1660	73	2	4.60	17774034	10827	1518.51	1600	1739	1560	1825	1349	1587	1641.64	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	167	-6.29	1.97	12	0.11	-264.00	843.00	3560	20230901	-53.37	1350	20240703	22.96	3385	-50.96	20240112	1350	22.96	20240703	3505	-52.64	20231219	1350	22.96	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
92	20240906	141018	57	100.00	KONEX			N	N	N	N		N	1694	107	2	6.74	16174533	9877	1385.27	1600	1694	1560	1825	1349	1587	1637.60	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	170	-6.42	2.01	12	0.10	-264.00	843.00	3560	20230901	-52.42	1350	20240703	25.48	3385	-49.96	20240112	1350	25.48	20240703	3505	-51.67	20231219	1350	25.48	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
93	20240906	131011	57	100.00	KONEX			N	N	N	N		N	1674	87	2	5.48	512476	309	43.34	1600	1674	1600	1825	1349	1587	1658.50	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	168	-6.34	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.98	1350	20240703	24.00	3385	-50.55	20240112	1350	24.00	20240703	3505	-52.24	20231219	1350	24.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
94	20240906	121010	57	100.00	KONEX			N	N	N	N		N	1674	87	2	5.48	512476	309	43.34	1600	1674	1600	1825	1349	1587	1658.50	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	168	-6.34	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.98	1350	20240703	24.00	3385	-50.55	20240112	1350	24.00	20240703	3505	-52.24	20231219	1350	24.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
95	20240906	111011	57	100.00	KONEX			N	N	N	N		N	1674	87	2	5.48	512476	309	43.34	1600	1674	1600	1825	1349	1587	1658.50	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	168	-6.34	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.98	1350	20240703	24.00	3385	-50.55	20240112	1350	24.00	20240703	3505	-52.24	20231219	1350	24.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
96	20240906	101006	57	100.00	KONEX			N	N	N	N		N	1674	87	2	5.48	512476	309	43.34	1600	1674	1600	1825	1349	1587	1658.50	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	168	-6.34	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.98	1350	20240703	24.00	3385	-50.55	20240112	1350	24.00	20240703	3505	-52.24	20231219	1350	24.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
97	20240906	091009	57	100.00	KONEX			N	N	N	N		N	1600	13	2	0.82	1600	1	0.14	1600	1600	1600	1825	1349	1587	1600.00	0.00	0	0	1722	1654	1532	1464	1342	1593	1403	50	238	500	950	1	1	10051978	161	-6.06	1.90	12	0.00	-264.00	843.00	3560	20230901	-55.06	1350	20240703	18.52	3385	-52.73	20240112	1350	18.52	20240703	3505	-54.35	20231219	1350	18.52	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
98	20240905	160951	57	100.00	KONEX			N	N	N	N		N	1587	-1	5	-0.06	1128300	713	9.88	1588	1600	1410	1826	1350	1588	1582.47	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.01	1.88	12	0.01	-264.00	843.00	3560	20230901	-55.42	1350	20240703	17.56	3385	-53.12	20240112	1350	17.56	20240703	3505	-54.72	20231219	1350	17.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
99	20240905	151009	57	100.00	KONEX			N	N	N	N		N	1587	-1	5	-0.06	1128300	713	9.88	1588	1600	1410	1826	1350	1588	1582.47	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.01	1.88	12	0.01	-264.00	843.00	3560	20230901	-55.42	1350	20240703	17.56	3385	-53.12	20240112	1350	17.56	20240703	3505	-54.72	20231219	1350	17.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
100	20240905	141003	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	1121952	709	9.82	1588	1600	1410	1826	1350	1588	1582.44	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.02	1.88	12	0.01	-264.00	843.00	3560	20230901	-55.39	1350	20240703	17.63	3385	-53.09	20240112	1350	17.63	20240703	3505	-54.69	20231219	1350	17.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
101	20240905	131003	57	100.00	KONEX			N	N	N	N		N	1587	-1	5	-0.06	1093539	691	9.57	1588	1600	1410	1826	1350	1588	1582.55	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.01	1.88	12	0.01	-264.00	843.00	3560	20230901	-55.42	1350	20240703	17.56	3385	-53.12	20240112	1350	17.56	20240703	3505	-54.72	20231219	1350	17.56	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
102	20240905	121004	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	1056923	666	9.22	1588	1600	1410	1826	1350	1588	1586.97	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.02	1.88	12	0.01	-264.00	843.00	3560	20230901	-55.39	1350	20240703	17.63	3385	-53.09	20240112	1350	17.63	20240703	3505	-54.69	20231219	1350	17.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
103	20240905	110959	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	1056923	666	9.22	1588	1600	1410	1826	1350	1588	1586.97	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.02	1.88	12	0.01	-264.00	843.00	3560	20230901	-55.39	1350	20240703	17.63	3385	-53.09	20240112	1350	17.63	20240703	3505	-54.69	20231219	1350	17.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
104	20240905	101000	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	525387	331	4.58	1588	1600	1462	1826	1350	1588	1587.27	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.02	1.88	12	0.00	-264.00	843.00	3560	20230901	-55.39	1350	20240703	17.63	3385	-53.09	20240112	1350	17.63	20240703	3505	-54.69	20231219	1350	17.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
105	20240905	091007	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1716	1652	1556	1492	1396	1604	1444	50	238	500	950	1	1	10051978	160	-6.02	1.88	12	0.00	-264.00	843.00	3560	20230901	-55.39	1350	20240703	17.63	3385	-53.09	20240112	1350	17.63	20240703	3505	-54.69	20231219	1350	17.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
106	20240904	160941	57	100.00	KONEX			N	N	N	N		N	1588	-7	5	-0.44	10688547	7220	218.32	1620	1620	1460	1834	1356	1595	1480.41	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	160	-6.02	1.88	12	0.07	-264.00	843.00	3560	20230901	-55.39	1350	20240703	17.63	3385	-53.09	20240112	1350	17.63	20240703	3505	-54.69	20231219	1350	17.63	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
107	20240904	150951	57	100.00	KONEX			N	N	N	N		N	1589	-6	5	-0.38	10369360	7019	212.25	1620	1620	1460	1834	1356	1595	1477.33	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	160	-6.02	1.88	12	0.07	-264.00	843.00	3560	20230901	-55.37	1350	20240703	17.70	3385	-53.06	20240112	1350	17.70	20240703	3505	-54.66	20231219	1350	17.70	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
108	20240904	140955	57	100.00	KONEX			N	N	N	N		N	1590	-5	5	-0.31	28851	18	0.54	1620	1620	1521	1834	1356	1595	1602.83	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	160	-6.02	1.89	12	0.00	-264.00	843.00	3560	20230901	-55.34	1350	20240703	17.78	3385	-53.03	20240112	1350	17.78	20240703	3505	-54.64	20231219	1350	17.78	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
109	20240904	130950	57	100.00	KONEX			N	N	N	N		N	1620	25	2	1.57	16200	10	0.30	1620	1620	1620	1834	1356	1595	1620.00	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	163	-6.14	1.92	12	0.00	-264.00	843.00	3560	20230901	-54.49	1350	20240703	20.00	3385	-52.14	20240112	1350	20.00	20240703	3505	-53.78	20231219	1350	20.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
110	20240904	120949	57	100.00	KONEX			N	N	N	N		N	1620	25	2	1.57	16200	10	0.30	1620	1620	1620	1834	1356	1595	1620.00	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	163	-6.14	1.92	12	0.00	-264.00	843.00	3560	20230901	-54.49	1350	20240703	20.00	3385	-52.14	20240112	1350	20.00	20240703	3505	-53.78	20231219	1350	20.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
111	20240904	110945	57	100.00	KONEX			N	N	N	N		N	1620	25	2	1.57	16200	10	0.30	1620	1620	1620	1834	1356	1595	1620.00	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	163	-6.14	1.92	12	0.00	-264.00	843.00	3560	20230901	-54.49	1350	20240703	20.00	3385	-52.14	20240112	1350	20.00	20240703	3505	-53.78	20231219	1350	20.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
112	20240904	100947	57	100.00	KONEX			N	N	N	N		N	1620	25	2	1.57	16200	10	0.30	1620	1620	1620	1834	1356	1595	1620.00	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	163	-6.14	1.92	12	0.00	-264.00	843.00	3560	20230901	-54.49	1350	20240703	20.00	3385	-52.14	20240112	1350	20.00	20240703	3505	-53.78	20231219	1350	20.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
113	20240904	090952	57	100.00	KONEX			N	N	N	N		N	1620	25	2	1.57	16200	10	0.30	1620	1620	1620	1834	1356	1595	1620.00	0.00	0	0	1761	1677	1606	1522	1451	1642	1487	50	239	500	950	1	1	10051978	163	-6.14	1.92	12	0.00	-264.00	843.00	3560	20230901	-54.49	1350	20240703	20.00	3385	-52.14	20240112	1350	20.00	20240703	3505	-53.78	20231219	1350	20.00	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
114	20240903	160935	57	100.00	KONEX			N	N	N	N		N	1595	-81	5	-4.83	5128386	3307	136.77	1690	1690	1535	1927	1425	1676	1550.77	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	160	-6.04	1.89	12	0.03	-264.00	843.00	3560	20230901	-55.20	1350	20240703	18.15	3385	-52.88	20240112	1350	18.15	20240703	3505	-54.49	20231219	1350	18.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
115	20240903	150944	57	100.00	KONEX			N	N	N	N		N	1599	-77	5	-4.59	4968886	3207	132.63	1690	1690	1535	1927	1425	1676	1549.39	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	161	-6.06	1.90	12	0.03	-264.00	843.00	3560	20230901	-55.08	1350	20240703	18.44	3385	-52.76	20240112	1350	18.44	20240703	3505	-54.38	20231219	1350	18.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
116	20240903	140943	57	100.00	KONEX			N	N	N	N		N	1628	-48	5	-2.86	351917	216	8.93	1690	1690	1628	1927	1425	1676	1629.25	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	164	-6.17	1.93	12	0.00	-264.00	843.00	3560	20230901	-54.27	1350	20240703	20.59	3385	-51.91	20240112	1350	20.59	20240703	3505	-53.55	20231219	1350	20.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
117	20240903	130945	57	100.00	KONEX			N	N	N	N		N	1628	-48	5	-2.86	26317	16	0.66	1690	1690	1628	1927	1425	1676	1644.81	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	164	-6.17	1.93	12	0.00	-264.00	843.00	3560	20230901	-54.27	1350	20240703	20.59	3385	-51.91	20240112	1350	20.59	20240703	3505	-53.55	20231219	1350	20.59	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
118	20240903	120932	57	100.00	KONEX			N	N	N	N		N	1649	-27	5	-1.61	8409	5	0.21	1690	1690	1649	1927	1425	1676	1681.80	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3560	20230901	-53.68	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
119	20240903	110932	57	100.00	KONEX			N	N	N	N		N	1649	-27	5	-1.61	8409	5	0.21	1690	1690	1649	1927	1425	1676	1681.80	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	166	-6.25	1.96	12	0.00	-264.00	843.00	3560	20230901	-53.68	1350	20240703	22.15	3385	-51.29	20240112	1350	22.15	20240703	3505	-52.95	20231219	1350	22.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
120	20240903	100931	57	100.00	KONEX			N	N	N	N		N	1690	14	2	0.84	6760	4	0.17	1690	1690	1690	1927	1425	1676	1690.00	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	170	-6.40	2.00	12	0.00	-264.00	843.00	3560	20230901	-52.53	1350	20240703	25.19	3385	-50.07	20240112	1350	25.19	20240703	3505	-51.78	20231219	1350	25.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
121	20240903	090934	57	100.00	KONEX			N	N	N	N		N	1690	14	2	0.84	6760	4	0.17	1690	1690	1690	1927	1425	1676	1690.00	0.00	0	0	1792	1733	1621	1562	1450	1678	1507	50	251	500	1000	1	1	10051978	170	-6.40	2.00	12	0.00	-264.00	843.00	3560	20230901	-52.53	1350	20240703	25.19	3385	-50.07	20240112	1350	25.19	20240703	3505	-51.78	20231219	1350	25.19	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
122	20240902	160924	57	100.00	KONEX			N	N	N	N		N	1676	32	2	1.95	3852539	2418	555.86	1680	1680	1509	1890	1398	1644	1593.28	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	168	-6.35	1.99	12	0.02	-264.00	843.00	3560	20230901	-52.92	1350	20240703	24.15	3385	-50.49	20240112	1350	24.15	20240703	3505	-52.18	20231219	1350	24.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
123	20240902	150939	57	100.00	KONEX			N	N	N	N		N	1676	32	2	1.95	3852539	2418	555.86	1680	1680	1509	1890	1398	1644	1593.28	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	168	-6.35	1.99	12	0.02	-264.00	843.00	3560	20230901	-52.92	1350	20240703	24.15	3385	-50.49	20240112	1350	24.15	20240703	3505	-52.18	20231219	1350	24.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
124	20240902	140936	57	100.00	KONEX			N	N	N	N		N	1675	31	2	1.89	3849187	2416	555.40	1680	1680	1509	1890	1398	1644	1593.21	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	168	-6.34	1.99	12	0.02	-264.00	843.00	3560	20230901	-52.95	1350	20240703	24.07	3385	-50.52	20240112	1350	24.07	20240703	3505	-52.21	20231219	1350	24.07	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
125	20240902	130932	57	100.00	KONEX			N	N	N	N		N	1676	32	2	1.95	198928	129	29.66	1680	1680	1509	1890	1398	1644	1542.08	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	168	-6.35	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.92	1350	20240703	24.15	3385	-50.49	20240112	1350	24.15	20240703	3505	-52.18	20231219	1350	24.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
126	20240902	120937	57	100.00	KONEX			N	N	N	N		N	1676	32	2	1.95	46159	28	6.44	1680	1680	1509	1890	1398	1644	1648.54	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	168	-6.35	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.92	1350	20240703	24.15	3385	-50.49	20240112	1350	24.15	20240703	3505	-52.18	20231219	1350	24.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
127	20240902	110926	57	100.00	KONEX			N	N	N	N		N	1676	32	2	1.95	46159	28	6.44	1680	1680	1509	1890	1398	1644	1648.54	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	168	-6.35	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.92	1350	20240703	24.15	3385	-50.49	20240112	1350	24.15	20240703	3505	-52.18	20231219	1350	24.15	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
128	20240902	100926	57	100.00	KONEX			N	N	N	N		N	1678	34	2	2.07	30057	18	4.14	1680	1680	1509	1890	1398	1644	1669.83	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.87	1350	20240703	24.30	3385	-50.43	20240112	1350	24.30	20240703	3505	-52.13	20231219	1350	24.30	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N
129	20240902	090921	57	100.00	KONEX			N	N	N	N		N	1680	36	2	2.19	18480	11	2.53	1680	1680	1680	1890	1398	1644	1680.00	0.00	0	0	1818	1730	1631	1543	1444	1681	1494	50	246	500	980	1	1	10051978	169	-6.36	1.99	12	0.00	-264.00	843.00	3560	20230901	-52.81	1350	20240703	24.44	3385	-50.37	20240112	1350	24.44	20240703	3505	-52.07	20231219	1350	24.44	20240703	0.00	N	322970	500	50 억		0	N	N	0	N	00	N