KissMeData/199290/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	160941	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	29400	56	12.67	525	525	525	632	468	550	525.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
3	20240930	150953	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	29400	56	12.67	525	525	525	632	468	550	525.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
4	20240930	140952	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	29400	56	12.67	525	525	525	632	468	550	525.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
5	20240930	130947	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	29400	56	12.67	525	525	525	632	468	550	525.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
6	20240930	120944	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	29400	56	12.67	525	525	525	632	468	550	525.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
7	20240930	110942	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	29400	56	12.67	525	525	525	632	468	550	525.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	86	0.00	10.94	12	0.00	0.00	48.00	1500	20231206	-65.00	460	20240902	14.13	1145	-54.15	20240315	460	14.13	20240902	1500	-65.00	20231206	460	14.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
8	20240930	100941	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1500	20231206	-63.33	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
9	20240930	090902	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	736	642	596	502	456	620	480	82	82	500	340	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1500	20231206	-63.33	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
10	20240927	160950	57	100.00	KONEX			N	N	N	N		N	550	-83	5	-13.11	258865	442	2.19	600	690	550	727	539	633	585.67	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1597	20230918	-65.56	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1500	-63.33	20231206	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
11	20240927	150950	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	93176	141	0.70	600	690	600	727	539	633	660.82	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
12	20240927	140959	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	93176	141	0.70	600	690	600	727	539	633	660.82	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
13	20240927	130952	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	93176	141	0.70	600	690	600	727	539	633	660.82	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
14	20240927	120945	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	93176	141	0.70	600	690	600	727	539	633	660.82	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
15	20240927	110950	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	93176	141	0.70	600	690	600	727	539	633	660.82	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
16	20240927	100947	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	93176	141	0.70	600	690	600	727	539	633	660.82	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
17	20240927	090949	57	100.00	KONEX			N	N	N	N		N	600	-33	5	-5.21	6000	10	0.05	600	600	600	727	539	633	600.00	0.00	0	0	709	670	596	557	483	634	521	82	94	500	390	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1597	20230918	-62.43	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
18	20240926	160931	57	100.00	KONEX			N	N	N	N		N	633	21	2	3.43	11016667	20184	437.45	635	635	522	703	521	612	545.81	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	103	0.00	13.19	12	0.12	0.00	48.00	1597	20230918	-60.36	460	20240902	37.61	1145	-44.72	20240315	460	37.61	20240902	1500	-57.80	20231206	460	37.61	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
19	20240926	150935	57	100.00	KONEX			N	N	N	N		N	634	22	2	3.59	10993380	20146	436.63	635	635	522	703	521	612	545.69	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	104	0.00	13.21	12	0.12	0.00	48.00	1597	20230918	-60.30	460	20240902	37.83	1145	-44.63	20240315	460	37.83	20240902	1500	-57.73	20231206	460	37.83	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
20	20240926	140942	57	100.00	KONEX			N	N	N	N		N	522	-90	5	-14.71	10988867	20138	436.45	635	635	522	703	521	612	545.68	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	85	0.00	10.88	12	0.12	0.00	48.00	1597	20230918	-67.31	460	20240902	13.48	1145	-54.41	20240315	460	13.48	20240902	1500	-65.20	20231206	460	13.48	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
21	20240926	130940	57	100.00	KONEX			N	N	N	N		N	585	-27	5	-4.41	7704	13	0.28	635	635	585	703	521	612	592.62	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1597	20230918	-63.37	460	20240902	27.17	1145	-48.91	20240315	460	27.17	20240902	1500	-61.00	20231206	460	27.17	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
22	20240926	120943	57	100.00	KONEX			N	N	N	N		N	585	-27	5	-4.41	4145	7	0.15	635	635	585	703	521	612	592.14	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1597	20230918	-63.37	460	20240902	27.17	1145	-48.91	20240315	460	27.17	20240902	1500	-61.00	20231206	460	27.17	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
23	20240926	110942	57	100.00	KONEX			N	N	N	N		N	585	-27	5	-4.41	4145	7	0.15	635	635	585	703	521	612	592.14	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1597	20230918	-63.37	460	20240902	27.17	1145	-48.91	20240315	460	27.17	20240902	1500	-61.00	20231206	460	27.17	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
24	20240926	100944	57	100.00	KONEX			N	N	N	N		N	585	-27	5	-4.41	4145	7	0.15	635	635	585	703	521	612	592.14	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	96	0.00	12.19	12	0.00	0.00	48.00	1597	20230918	-63.37	460	20240902	27.17	1145	-48.91	20240315	460	27.17	20240902	1500	-61.00	20231206	460	27.17	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
25	20240926	090940	57	100.00	KONEX			N	N	N	N		N	635	23	2	3.76	635	1	0.02	635	635	635	703	521	612	635.00	0.00	0	0	683	647	624	588	565	636	577	82	91	500	370	1	1	16325192	104	0.00	13.23	12	0.00	0.00	48.00	1597	20230918	-60.24	460	20240902	38.04	1145	-44.54	20240315	460	38.04	20240902	1500	-57.67	20231206	460	38.04	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
26	20240925	160931	57	100.00	KONEX			N	N	N	N		N	612	11	2	1.83	2825952	4614	47.68	630	660	601	691	511	601	612.47	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	100	0.00	12.75	12	0.03	0.00	48.00	1597	20230918	-61.68	460	20240902	33.04	1145	-46.55	20240315	460	33.04	20240902	1500	-59.20	20231206	460	33.04	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
27	20240925	150938	57	100.00	KONEX			N	N	N	N		N	611	10	2	1.66	77460	123	1.27	630	660	601	691	511	601	629.76	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1597	20230918	-61.74	460	20240902	32.83	1145	-46.64	20240315	460	32.83	20240902	1500	-59.27	20231206	460	32.83	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
28	20240925	140939	57	100.00	KONEX			N	N	N	N		N	611	10	2	1.66	77460	123	1.27	630	660	601	691	511	601	629.76	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1597	20230918	-61.74	460	20240902	32.83	1145	-46.64	20240315	460	32.83	20240902	1500	-59.27	20231206	460	32.83	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
29	20240925	130940	57	100.00	KONEX			N	N	N	N		N	611	10	2	1.66	77460	123	1.27	630	660	601	691	511	601	629.76	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	100	0.00	12.73	12	0.00	0.00	48.00	1597	20230918	-61.74	460	20240902	32.83	1145	-46.64	20240315	460	32.83	20240902	1500	-59.27	20231206	460	32.83	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
30	20240925	120939	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	76849	122	1.26	630	660	601	691	511	601	629.91	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	106	0.00	13.54	12	0.00	0.00	48.00	1597	20230918	-59.30	460	20240902	41.30	1145	-43.23	20240315	460	41.30	20240902	1500	-56.67	20231206	460	41.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
31	20240925	110935	57	100.00	KONEX			N	N	N	N		N	650	49	2	8.15	76199	121	1.25	630	660	601	691	511	601	629.74	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	106	0.00	13.54	12	0.00	0.00	48.00	1597	20230918	-59.30	460	20240902	41.30	1145	-43.23	20240315	460	41.30	20240902	1500	-56.67	20231206	460	41.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
32	20240925	100931	57	100.00	KONEX			N	N	N	N		N	601	0	3	0.00	69039	110	1.14	630	630	601	691	511	601	627.63	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	98	0.00	12.52	12	0.00	0.00	48.00	1597	20230918	-62.37	460	20240902	30.65	1145	-47.51	20240315	460	30.65	20240902	1500	-59.93	20231206	460	30.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
33	20240925	090942	57	100.00	KONEX			N	N	N	N		N	601	0	3	0.00	0	0	0.00	0	0	0	691	511	601	0.00	0.00	0	0	680	640	620	580	560	630	570	82	90	500	370	1	1	16325192	98	0.00	12.52	12	0.00	0.00	48.00	1597	20230918	-62.37	460	20240902	30.65	1145	-47.51	20240315	460	30.65	20240902	1500	-59.93	20231206	460	30.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
34	20240924	160930	57	100.00	KONEX			N	N	N	N		N	601	-68	5	-10.16	6362413	9678	7387.79	630	660	600	769	569	669	657.41	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	98	0.00	12.52	12	0.06	0.00	48.00	1640	20230913	-63.35	460	20240902	30.65	1145	-47.51	20240315	460	30.65	20240902	1500	-59.93	20231206	460	30.65	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
35	20240924	150931	57	100.00	KONEX			N	N	N	N		N	659	-10	5	-1.49	107548	171	130.53	630	660	600	769	569	669	628.94	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	108	0.00	13.73	12	0.00	0.00	48.00	1640	20230913	-59.82	460	20240902	43.26	1145	-42.45	20240315	460	43.26	20240902	1500	-56.07	20231206	460	43.26	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
36	20240924	140921	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	106889	170	129.77	630	660	600	769	569	669	628.76	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
37	20240924	130932	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	106889	170	129.77	630	660	600	769	569	669	628.76	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1500	-60.00	20231206	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
38	20240924	120924	57	100.00	KONEX			N	N	N	N		N	630	-39	5	-5.83	100889	160	122.14	630	660	630	769	569	669	630.56	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	460	20240902	36.96	1145	-44.98	20240315	460	36.96	20240902	1500	-58.00	20231206	460	36.96	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
39	20240924	110932	57	100.00	KONEX			N	N	N	N		N	630	-39	5	-5.83	79439	126	96.18	630	631	630	769	569	669	630.47	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	460	20240902	36.96	1145	-44.98	20240315	460	36.96	20240902	1500	-58.00	20231206	460	36.96	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
40	20240924	100931	57	100.00	KONEX			N	N	N	N		N	630	-39	5	-5.83	79439	126	96.18	630	631	630	769	569	669	630.47	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	460	20240902	36.96	1145	-44.98	20240315	460	36.96	20240902	1500	-58.00	20231206	460	36.96	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
41	20240924	090934	57	100.00	KONEX			N	N	N	N		N	630	-39	5	-5.83	630	1	0.76	630	630	630	769	569	669	630.00	0.00	0	0	711	689	652	630	593	671	612	82	100	500	410	1	1	16325192	103	0.00	13.12	12	0.00	0.00	48.00	1640	20230913	-61.59	460	20240902	36.96	1145	-44.98	20240315	460	36.96	20240902	1500	-58.00	20231206	460	36.96	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
42	20240923	160928	57	100.00	KONEX			N	N	N	N		N	669	21	2	3.24	82389	131	40.43	674	674	615	745	551	648	628.92	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	109	0.00	13.94	12	0.00	0.00	48.00	1640	20230913	-59.21	460	20240902	45.43	1145	-41.57	20240315	460	45.43	20240902	1500	-55.40	20231206	460	45.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
43	20240923	150930	57	100.00	KONEX			N	N	N	N		N	669	21	2	3.24	82389	131	40.43	674	674	615	745	551	648	628.92	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	109	0.00	13.94	12	0.00	0.00	48.00	1640	20230913	-59.21	460	20240902	45.43	1145	-41.57	20240315	460	45.43	20240902	1500	-55.40	20231206	460	45.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
44	20240923	140935	57	100.00	KONEX			N	N	N	N		N	615	-33	5	-5.09	81720	130	40.12	674	674	615	745	551	648	628.62	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1500	-59.00	20231206	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
45	20240923	130931	57	100.00	KONEX			N	N	N	N		N	615	-33	5	-5.09	20835	31	9.57	674	674	615	745	551	648	672.10	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1500	-59.00	20231206	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
46	20240923	120932	57	100.00	KONEX			N	N	N	N		N	615	-33	5	-5.09	20835	31	9.57	674	674	615	745	551	648	672.10	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1500	-59.00	20231206	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
47	20240923	110931	57	100.00	KONEX			N	N	N	N		N	615	-33	5	-5.09	20835	31	9.57	674	674	615	745	551	648	672.10	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1500	-59.00	20231206	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
48	20240923	100929	57	100.00	KONEX			N	N	N	N		N	615	-33	5	-5.09	20835	31	9.57	674	674	615	745	551	648	672.10	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1500	-59.00	20231206	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
49	20240923	090930	57	100.00	KONEX			N	N	N	N		N	648	0	3	0.00	0	0	0.00	0	0	0	745	551	648	0.00	0.00	0	0	660	654	644	638	628	657	641	82	97	500	400	1	1	16325192	106	0.00	13.50	12	0.00	0.00	48.00	1640	20230913	-60.49	460	20240902	40.87	1145	-43.41	20240315	460	40.87	20240902	1500	-56.80	20231206	460	40.87	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
50	20240913	160844	57	100.00	KONEX			N	N	N	N		N	620	62	2	11.11	21000	35	10.97	580	620	558	641	475	558	600.00	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
51	20240913	150851	57	100.00	KONEX			N	N	N	N		N	580	22	2	3.94	6740	12	3.76	580	580	558	641	475	558	561.67	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	460	20240902	26.09	1145	-49.34	20240315	460	26.09	20240902	1640	-64.63	20230913	460	26.09	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
52	20240913	140855	57	100.00	KONEX			N	N	N	N		N	580	22	2	3.94	6740	12	3.76	580	580	558	641	475	558	561.67	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	460	20240902	26.09	1145	-49.34	20240315	460	26.09	20240902	1640	-64.63	20230913	460	26.09	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
53	20240913	130848	57	100.00	KONEX			N	N	N	N		N	580	22	2	3.94	580	1	0.31	580	580	580	641	475	558	580.00	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	460	20240902	26.09	1145	-49.34	20240315	460	26.09	20240902	1640	-64.63	20230913	460	26.09	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
54	20240913	120849	57	100.00	KONEX			N	N	N	N		N	580	22	2	3.94	580	1	0.31	580	580	580	641	475	558	580.00	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	460	20240902	26.09	1145	-49.34	20240315	460	26.09	20240902	1640	-64.63	20230913	460	26.09	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
55	20240913	110850	57	100.00	KONEX			N	N	N	N		N	580	22	2	3.94	580	1	0.31	580	580	580	641	475	558	580.00	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	460	20240902	26.09	1145	-49.34	20240315	460	26.09	20240902	1640	-64.63	20230913	460	26.09	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
56	20240913	100853	57	100.00	KONEX			N	N	N	N		N	580	22	2	3.94	580	1	0.31	580	580	580	641	475	558	580.00	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	95	0.00	12.08	12	0.00	0.00	48.00	1640	20230913	-64.63	460	20240902	26.09	1145	-49.34	20240315	460	26.09	20240902	1640	-64.63	20230913	460	26.09	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
57	20240913	090856	57	100.00	KONEX			N	N	N	N		N	558	0	3	0.00	0	0	0.00	0	0	0	641	475	558	0.00	0.00	0	0	642	600	578	536	514	589	525	82	83	500	340	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1640	20230913	-65.98	460	20240902	21.30	1145	-51.27	20240315	460	21.30	20240902	1640	-65.98	20230913	460	21.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
58	20240912	160834	57	100.00	KONEX			N	N	N	N		N	558	2	2	0.36	189704	319	2900.00	580	620	556	639	473	556	594.68	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1640	20230913	-65.98	460	20240902	21.30	1145	-51.27	20240315	460	21.30	20240902	1640	-65.98	20230913	460	21.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
59	20240912	150849	57	100.00	KONEX			N	N	N	N		N	558	2	2	0.36	189704	319	2900.00	580	620	556	639	473	556	594.68	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	91	0.00	11.62	12	0.00	0.00	48.00	1640	20230913	-65.98	460	20240902	21.30	1145	-51.27	20240315	460	21.30	20240902	1640	-65.98	20230913	460	21.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
60	20240912	140851	57	100.00	KONEX			N	N	N	N		N	620	64	2	11.51	186356	313	2845.45	580	620	556	639	473	556	595.39	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
61	20240912	130845	57	100.00	KONEX			N	N	N	N		N	620	64	2	11.51	186356	313	2845.45	580	620	556	639	473	556	595.39	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
62	20240912	120843	57	100.00	KONEX			N	N	N	N		N	556	0	3	0.00	185180	311	2827.27	580	620	556	639	473	556	595.43	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	91	0.00	11.58	12	0.00	0.00	48.00	1640	20230913	-66.10	460	20240902	20.87	1145	-51.44	20240315	460	20.87	20240902	1640	-66.10	20230913	460	20.87	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
63	20240912	110843	57	100.00	KONEX			N	N	N	N		N	620	64	2	11.51	179620	301	2736.36	580	620	580	639	473	556	596.74	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
64	20240912	100845	57	100.00	KONEX			N	N	N	N		N	605	49	2	8.81	179000	300	2727.27	580	605	580	639	473	556	596.67	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	99	0.00	12.60	12	0.00	0.00	48.00	1640	20230913	-63.11	460	20240902	31.52	1145	-47.16	20240315	460	31.52	20240902	1640	-63.11	20230913	460	31.52	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
65	20240912	090845	57	100.00	KONEX			N	N	N	N		N	556	0	3	0.00	0	0	0.00	0	0	0	639	473	556	0.00	0.00	0	0	668	612	584	528	500	598	514	82	83	500	340	1	1	16325192	91	0.00	11.58	12	0.00	0.00	48.00	1640	20230913	-66.10	460	20240902	20.87	1145	-51.44	20240315	460	20.87	20240902	1640	-66.10	20230913	460	20.87	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
66	20240911	160825	57	100.00	KONEX			N	N	N	N		N	556	-64	5	-10.32	6200	11	1.89	640	640	556	713	527	620	563.64	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	91	0.00	11.58	12	0.00	0.00	48.00	1640	20230913	-66.10	460	20240902	20.87	1145	-51.44	20240315	460	20.87	20240902	1640	-66.10	20230913	460	20.87	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
67	20240911	150832	57	100.00	KONEX			N	N	N	N		N	640	20	2	3.23	640	1	0.17	640	640	640	713	527	620	640.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	104	0.00	13.33	12	0.00	0.00	48.00	1640	20230913	-60.98	460	20240902	39.13	1145	-44.10	20240315	460	39.13	20240902	1640	-60.98	20230913	460	39.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
68	20240911	140834	57	100.00	KONEX			N	N	N	N		N	640	20	2	3.23	640	1	0.17	640	640	640	713	527	620	640.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	104	0.00	13.33	12	0.00	0.00	48.00	1640	20230913	-60.98	460	20240902	39.13	1145	-44.10	20240315	460	39.13	20240902	1640	-60.98	20230913	460	39.13	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
69	20240911	130830	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
70	20240911	120835	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
71	20240911	110825	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
72	20240911	100822	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
73	20240911	090837	57	100.00	KONEX			N	N	N	N		N	620	0	3	0.00	0	0	0.00	0	0	0	713	527	620	0.00	0.00	0	0	650	635	605	590	560	642	597	82	93	500	380	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
74	20240910	160826	57	100.00	KONEX			N	N	N	N		N	620	70	2	12.73	351800	581	1139.22	575	620	575	632	468	550	605.51	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
75	20240910	150835	57	100.00	KONEX			N	N	N	N		N	620	70	2	12.73	351800	581	1139.22	575	620	575	632	468	550	605.51	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
76	20240910	140827	57	100.00	KONEX			N	N	N	N		N	620	70	2	12.73	351800	581	1139.22	575	620	575	632	468	550	605.51	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
77	20240910	130826	57	100.00	KONEX			N	N	N	N		N	620	70	2	12.73	351800	581	1139.22	575	620	575	632	468	550	605.51	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
78	20240910	120827	57	100.00	KONEX			N	N	N	N		N	620	70	2	12.73	351800	581	1139.22	575	620	575	632	468	550	605.51	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
79	20240910	110826	57	100.00	KONEX			N	N	N	N		N	620	70	2	12.73	321420	532	1043.14	575	620	575	632	468	550	604.17	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	101	0.00	12.92	12	0.00	0.00	48.00	1640	20230913	-62.20	460	20240902	34.78	1145	-45.85	20240315	460	34.78	20240902	1640	-62.20	20230913	460	34.78	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
80	20240910	100830	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
81	20240910	090826	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	340	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
82	20240909	160811	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	28050	51	2550.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
83	20240909	150819	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	550	1	50.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
84	20240909	140822	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	550	1	50.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
85	20240909	130816	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	550	1	50.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
86	20240909	120814	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	550	1	50.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
87	20240909	110814	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	550	1	50.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
88	20240909	100819	57	100.00	KONEX			N	N	N	N		N	550	-54	5	-8.94	550	1	50.00	550	550	550	694	514	604	550.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
89	20240909	090813	57	100.00	KONEX			N	N	N	N		N	604	0	3	0.00	0	0	0.00	0	0	0	694	514	604	0.00	0.00	0	0	640	622	586	568	532	631	577	82	90	500	370	1	1	16325192	99	0.00	12.58	12	0.00	0.00	48.00	1640	20230913	-63.17	460	20240902	31.30	1145	-47.25	20240315	460	31.30	20240902	1640	-63.17	20230913	460	31.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
90	20240906	160801	57	100.00	KONEX			N	N	N	N		N	604	29	2	5.04	1154	2	2.86	550	604	550	661	489	575	577.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	99	0.00	12.58	12	0.00	0.00	48.00	1640	20230913	-63.17	460	20240902	31.30	1145	-47.25	20240315	460	31.30	20240902	1640	-63.17	20230913	460	31.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
91	20240906	150814	57	100.00	KONEX			N	N	N	N		N	604	29	2	5.04	1154	2	2.86	550	604	550	661	489	575	577.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	99	0.00	12.58	12	0.00	0.00	48.00	1640	20230913	-63.17	460	20240902	31.30	1145	-47.25	20240315	460	31.30	20240902	1640	-63.17	20230913	460	31.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
92	20240906	140823	57	100.00	KONEX			N	N	N	N		N	604	29	2	5.04	1154	2	2.86	550	604	550	661	489	575	577.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	99	0.00	12.58	12	0.00	0.00	48.00	1640	20230913	-63.17	460	20240902	31.30	1145	-47.25	20240315	460	31.30	20240902	1640	-63.17	20230913	460	31.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
93	20240906	130815	57	100.00	KONEX			N	N	N	N		N	550	-25	5	-4.35	550	1	1.43	550	550	550	661	489	575	550.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
94	20240906	120815	57	100.00	KONEX			N	N	N	N		N	550	-25	5	-4.35	550	1	1.43	550	550	550	661	489	575	550.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
95	20240906	110818	57	100.00	KONEX			N	N	N	N		N	550	-25	5	-4.35	550	1	1.43	550	550	550	661	489	575	550.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
96	20240906	100812	57	100.00	KONEX			N	N	N	N		N	550	-25	5	-4.35	550	1	1.43	550	550	550	661	489	575	550.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	90	0.00	11.46	12	0.00	0.00	48.00	1640	20230913	-66.46	460	20240902	19.57	1145	-51.97	20240315	460	19.57	20240902	1640	-66.46	20230913	460	19.57	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
97	20240906	090814	57	100.00	KONEX			N	N	N	N		N	575	0	3	0.00	0	0	0.00	0	0	0	661	489	575	0.00	0.00	0	0	675	625	600	550	525	612	537	82	86	500	350	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1640	-64.94	20230913	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
98	20240905	160801	57	100.00	KONEX			N	N	N	N		N	575	-40	5	-6.50	41750	70	0.00	650	650	575	707	523	615	596.43	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1640	-64.94	20230913	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
99	20240905	150815	57	100.00	KONEX			N	N	N	N		N	575	-40	5	-6.50	41750	70	0.00	650	650	575	707	523	615	596.43	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1640	-64.94	20230913	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
100	20240905	140810	57	100.00	KONEX			N	N	N	N		N	575	-40	5	-6.50	41750	70	0.00	650	650	575	707	523	615	596.43	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	94	0.00	11.98	12	0.00	0.00	48.00	1640	20230913	-64.94	460	20240902	25.00	1145	-49.78	20240315	460	25.00	20240902	1640	-64.94	20230913	460	25.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
101	20240905	130811	57	100.00	KONEX			N	N	N	N		N	650	35	2	5.69	13000	20	0.00	650	650	650	707	523	615	650.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	106	0.00	13.54	12	0.00	0.00	48.00	1640	20230913	-60.37	460	20240902	41.30	1145	-43.23	20240315	460	41.30	20240902	1640	-60.37	20230913	460	41.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
102	20240905	120810	57	100.00	KONEX			N	N	N	N		N	650	35	2	5.69	13000	20	0.00	650	650	650	707	523	615	650.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	106	0.00	13.54	12	0.00	0.00	48.00	1640	20230913	-60.37	460	20240902	41.30	1145	-43.23	20240315	460	41.30	20240902	1640	-60.37	20230913	460	41.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
103	20240905	110807	57	100.00	KONEX			N	N	N	N		N	650	35	2	5.69	13000	20	0.00	650	650	650	707	523	615	650.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	106	0.00	13.54	12	0.00	0.00	48.00	1640	20230913	-60.37	460	20240902	41.30	1145	-43.23	20240315	460	41.30	20240902	1640	-60.37	20230913	460	41.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
104	20240905	100807	57	100.00	KONEX			N	N	N	N		N	650	35	2	5.69	13000	20	0.00	650	650	650	707	523	615	650.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	106	0.00	13.54	12	0.00	0.00	48.00	1640	20230913	-60.37	460	20240902	41.30	1145	-43.23	20240315	460	41.30	20240902	1640	-60.37	20230913	460	41.30	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
105	20240905	090814	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	615	615	615	615	615	615	615	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
106	20240904	160754	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
107	20240904	150759	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
108	20240904	140804	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
109	20240904	130801	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
110	20240904	120758	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
111	20240904	110757	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
112	20240904	100758	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
113	20240904	090803	57	100.00	KONEX			N	N	N	N		N	615	0	3	0.00	0	0	0.00	0	0	0	707	523	615	0.00	0.00	0	0	658	636	593	571	528	647	582	82	92	500	380	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
114	20240903	160748	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	11098115	20161	19765.69	600	615	550	690	510	600	550.47	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	100	0.00	12.81	12	0.12	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
115	20240903	150754	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	11098115	20161	19765.69	600	615	550	690	510	600	550.47	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	100	0.00	12.81	12	0.12	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
116	20240903	140756	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	11066750	20110	19715.69	600	615	550	690	510	600	550.31	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	100	0.00	12.81	12	0.12	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
117	20240903	130756	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	11066750	20110	19715.69	600	615	550	690	510	600	550.31	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	100	0.00	12.81	12	0.12	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
118	20240903	120745	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	42150	70	68.63	600	615	600	690	510	600	602.14	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
119	20240903	110744	57	100.00	KONEX			N	N	N	N		N	615	15	2	2.50	42150	70	68.63	600	615	600	690	510	600	602.14	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	100	0.00	12.81	12	0.00	0.00	48.00	1640	20230913	-62.50	460	20240902	33.70	1145	-46.29	20240315	460	33.70	20240902	1640	-62.50	20230913	460	33.70	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
120	20240903	100745	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
121	20240903	090747	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	693	646	553	506	413	670	530	82	90	500	370	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
122	20240902	160739	57	100.00	KONEX	신저가		N	N	N	N		N	600	70	2	13.21	54600	102	485.71	500	600	460	609	451	530	535.29	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
123	20240902	150752	57	100.00	KONEX	신저가		N	N	N	N		N	600	70	2	13.21	54600	102	485.71	500	600	460	609	451	530	535.29	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
124	20240902	140748	57	100.00	KONEX	신저가		N	N	N	N		N	600	70	2	13.21	24000	51	242.86	500	600	460	609	451	530	470.59	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
125	20240902	130744	57	100.00	KONEX	신저가		N	N	N	N		N	600	70	2	13.21	24000	51	242.86	500	600	460	609	451	530	470.59	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
126	20240902	120748	57	100.00	KONEX	신저가		N	N	N	N		N	600	70	2	13.21	24000	51	242.86	500	600	460	609	451	530	470.59	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
127	20240902	110742	57	100.00	KONEX	신저가		N	N	N	N		N	600	70	2	13.21	24000	51	242.86	500	600	460	609	451	530	470.59	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	98	0.00	12.50	12	0.00	0.00	48.00	1640	20230913	-63.41	460	20240902	30.43	1145	-47.60	20240315	460	30.43	20240902	1640	-63.41	20230913	460	30.43	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
128	20240902	100740	57	100.00	KONEX	신저가		N	N	N	N		N	460	-70	5	-13.21	23400	50	238.10	500	500	460	609	451	530	468.00	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	75	0.00	9.58	12	0.00	0.00	48.00	1640	20230913	-71.95	460	20240902	0.00	1145	-59.83	20240315	460	0.00	20240902	1640	-71.95	20230913	460	0.00	20240902	0.00	N	199290	500	81 억		0	N	N	0	N	00	N
129	20240902	090735	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	609	451	530	0.00	0.00	0	0	530	530	530	530	530	530	530	82	79	500	320	1	1	16325192	87	0.00	11.04	12	0.00	0.00	48.00	1640	20230913	-67.68	475	20240820	11.58	1145	-53.71	20240315	475	11.58	20240820	1640	-67.68	20230913	475	11.58	20240820	0.00	N	199290	500	81 억		0	N	N	0	N	00	N