KissMeData/202960/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	160946	57	100.00	KONEX			N	N	N	N		N	854	-6	5	-0.70	11915357	14724	5663.08	860	949	800	989	731	860	809.25	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.36	0.69	12	0.12	362.00	1229.00	2005	20240401	-57.41	637	20240304	34.07	2005	-57.41	20240401	637	34.07	20240304	2005	-57.41	20240401	637	34.07	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20240930	150958	57	100.00	KONEX			N	N	N	N		N	854	-6	5	-0.70	11915357	14724	5663.08	860	949	800	989	731	860	809.25	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.36	0.69	12	0.12	362.00	1229.00	2005	20240401	-57.41	637	20240304	34.07	2005	-57.41	20240401	637	34.07	20240304	2005	-57.41	20240401	637	34.07	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20240930	140957	57	100.00	KONEX			N	N	N	N		N	855	-5	5	-0.58	11914503	14723	5662.69	860	949	800	989	731	860	809.24	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.36	0.70	12	0.12	362.00	1229.00	2005	20240401	-57.36	637	20240304	34.22	2005	-57.36	20240401	637	34.22	20240304	2005	-57.36	20240401	637	34.22	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20240930	130952	57	100.00	KONEX			N	N	N	N		N	855	-5	5	-0.58	11914503	14723	5662.69	860	949	800	989	731	860	809.24	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.36	0.70	12	0.12	362.00	1229.00	2005	20240401	-57.36	637	20240304	34.22	2005	-57.36	20240401	637	34.22	20240304	2005	-57.36	20240401	637	34.22	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20240930	120949	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	67451	78	30.00	860	949	860	989	731	860	864.76	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20240930	110948	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	67451	78	30.00	860	949	860	989	731	860	864.76	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20240930	100945	57	100.00	KONEX			N	N	N	N		N	860	0	3	0.00	67451	78	30.00	860	949	860	989	731	860	864.76	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20240930	090907	57	100.00	KONEX			N	N	N	N		N	949	89	2	10.35	6376	7	2.69	860	949	860	989	731	860	910.86	0.00	0	0	979	919	889	829	799	904	814	60	129	500	510	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.67	637	20240304	48.98	2005	-52.67	20240401	637	48.98	20240304	2005	-52.67	20240401	637	48.98	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20240927	160955	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	224011	260	0.87	949	949	859	977	723	850	861.58	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20240927	150955	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	224011	260	0.87	949	949	859	977	723	850	861.58	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20240927	141004	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	224011	260	0.87	949	949	859	977	723	850	861.58	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20240927	130957	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	224011	260	0.87	949	949	859	977	723	850	861.58	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20240927	120951	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	224011	260	0.87	949	949	859	977	723	850	861.58	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20240927	110955	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	224011	260	0.87	949	949	859	977	723	850	861.58	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20240927	100952	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	206811	240	0.80	949	949	859	977	723	850	861.71	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20240927	090954	57	100.00	KONEX			N	N	N	N		N	860	10	2	1.18	47745	55	0.18	949	949	860	977	723	850	868.09	0.00	0	0	919	884	865	830	811	875	821	60	127	500	510	1	1	11915582	102	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20240926	160936	57	100.00	KONEX			N	N	N	N		N	850	-95	5	-10.05	25788629	30021	65263.04	900	900	846	1086	804	945	868.56	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	101	2.35	0.69	12	0.25	362.00	1229.00	2005	20240401	-57.61	637	20240304	33.44	2005	-57.61	20240401	637	33.44	20240304	2005	-57.61	20240401	637	33.44	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20240926	150940	57	100.00	KONEX			N	N	N	N		N	860	-85	5	-8.99	12067381	13880	30173.91	900	900	846	1086	804	945	869.41	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	102	2.38	0.70	12	0.12	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20240926	140947	57	100.00	KONEX			N	N	N	N		N	880	-65	5	-6.88	9118961	10453	22723.91	900	900	846	1086	804	945	872.38	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	105	2.43	0.72	12	0.09	362.00	1229.00	2005	20240401	-56.11	637	20240304	38.15	2005	-56.11	20240401	637	38.15	20240304	2005	-56.11	20240401	637	38.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20240926	130945	57	100.00	KONEX			N	N	N	N		N	880	-65	5	-6.88	4761201	5501	11958.70	900	900	846	1086	804	945	865.52	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	105	2.43	0.72	12	0.05	362.00	1229.00	2005	20240401	-56.11	637	20240304	38.15	2005	-56.11	20240401	637	38.15	20240304	2005	-56.11	20240401	637	38.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20240926	120948	57	100.00	KONEX			N	N	N	N		N	895	-50	5	-5.29	736351	821	1784.78	900	900	846	1086	804	945	896.90	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	107	2.47	0.73	12	0.01	362.00	1229.00	2005	20240401	-55.36	637	20240304	40.50	2005	-55.36	20240401	637	40.50	20240304	2005	-55.36	20240401	637	40.50	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20240926	110947	57	100.00	KONEX			N	N	N	N		N	900	-45	5	-4.76	290646	323	702.17	900	900	846	1086	804	945	899.83	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	107	2.49	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.11	637	20240304	41.29	2005	-55.11	20240401	637	41.29	20240304	2005	-55.11	20240401	637	41.29	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20240926	100948	57	100.00	KONEX			N	N	N	N		N	900	-45	5	-4.76	290646	323	702.17	900	900	846	1086	804	945	899.83	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	107	2.49	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.11	637	20240304	41.29	2005	-55.11	20240401	637	41.29	20240304	2005	-55.11	20240401	637	41.29	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20240926	090945	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	951	947	946	942	941	947	942	60	141	500	560	1	1	11915582	113	2.61	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.87	637	20240304	48.35	2005	-52.87	20240401	637	48.35	20240304	2005	-52.87	20240401	637	48.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
26	20240925	160935	57	100.00	KONEX			N	N	N	N		N	945	103	2	12.23	43490	46	7.46	950	950	945	968	716	842	945.43	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.61	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.87	637	20240304	48.35	2005	-52.87	20240401	637	48.35	20240304	2005	-52.87	20240401	637	48.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
27	20240925	150943	57	100.00	KONEX			N	N	N	N		N	945	103	2	12.23	43490	46	7.46	950	950	945	968	716	842	945.43	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.61	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.87	637	20240304	48.35	2005	-52.87	20240401	637	48.35	20240304	2005	-52.87	20240401	637	48.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
28	20240925	140944	57	100.00	KONEX			N	N	N	N		N	945	103	2	12.23	19865	21	3.40	950	950	945	968	716	842	945.95	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.61	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.87	637	20240304	48.35	2005	-52.87	20240401	637	48.35	20240304	2005	-52.87	20240401	637	48.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
29	20240925	130945	57	100.00	KONEX			N	N	N	N		N	945	103	2	12.23	4745	5	0.81	950	950	945	968	716	842	949.00	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.61	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.87	637	20240304	48.35	2005	-52.87	20240401	637	48.35	20240304	2005	-52.87	20240401	637	48.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
30	20240925	120944	57	100.00	KONEX			N	N	N	N		N	950	108	2	12.83	3800	4	0.65	950	950	950	968	716	842	950.00	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.62	637	20240304	49.14	2005	-52.62	20240401	637	49.14	20240304	2005	-52.62	20240401	637	49.14	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
31	20240925	110940	57	100.00	KONEX			N	N	N	N		N	950	108	2	12.83	3800	4	0.65	950	950	950	968	716	842	950.00	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.62	637	20240304	49.14	2005	-52.62	20240401	637	49.14	20240304	2005	-52.62	20240401	637	49.14	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
32	20240925	100937	57	100.00	KONEX			N	N	N	N		N	950	108	2	12.83	3800	4	0.65	950	950	950	968	716	842	950.00	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.62	637	20240304	49.14	2005	-52.62	20240401	637	49.14	20240304	2005	-52.62	20240401	637	49.14	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
33	20240925	090947	57	100.00	KONEX			N	N	N	N		N	950	108	2	12.83	3800	4	0.65	950	950	950	968	716	842	950.00	0.00	0	0	986	914	878	806	770	896	788	60	126	500	500	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.62	637	20240304	49.14	2005	-52.62	20240401	637	49.14	20240304	2005	-52.62	20240401	637	49.14	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
34	20240924	160934	57	100.00	KONEX			N	N	N	N		N	842	-55	5	-6.13	540884	617	28.51	890	950	842	1031	763	897	876.64	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	100	2.33	0.69	12	0.01	362.00	1229.00	2005	20240401	-58.00	637	20240304	32.18	2005	-58.00	20240401	637	32.18	20240304	2005	-58.00	20240401	637	32.18	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
35	20240924	150936	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	400270	450	20.79	890	950	888	1031	763	897	889.49	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
36	20240924	140926	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	400270	450	20.79	890	950	888	1031	763	897	889.49	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
37	20240924	130936	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	400270	450	20.79	890	950	888	1031	763	897	889.49	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
38	20240924	120929	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	373600	420	19.41	890	950	888	1031	763	897	889.52	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
39	20240924	110937	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	366489	412	19.04	890	950	888	1031	763	897	889.54	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
40	20240924	100936	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	276800	311	14.37	890	950	889	1031	763	897	890.03	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
41	20240924	090939	57	100.00	KONEX			N	N	N	N		N	889	-8	5	-0.89	215399	242	11.18	890	950	889	1031	763	897	890.08	0.00	0	0	943	920	876	853	809	898	831	60	134	500	530	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
42	20240923	160933	57	100.00	KONEX			N	N	N	N		N	897	12	2	1.36	1811336	2164	7.87	899	899	832	1017	753	885	837.03	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.02	362.00	1229.00	2005	20240401	-55.26	637	20240304	40.82	2005	-55.26	20240401	637	40.82	20240304	2005	-55.26	20240401	637	40.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
43	20240923	150934	57	100.00	KONEX			N	N	N	N		N	897	12	2	1.36	1811336	2164	7.87	899	899	832	1017	753	885	837.03	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.02	362.00	1229.00	2005	20240401	-55.26	637	20240304	40.82	2005	-55.26	20240401	637	40.82	20240304	2005	-55.26	20240401	637	40.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
44	20240923	140940	57	100.00	KONEX			N	N	N	N		N	897	12	2	1.36	1811336	2164	7.87	899	899	832	1017	753	885	837.03	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.02	362.00	1229.00	2005	20240401	-55.26	637	20240304	40.82	2005	-55.26	20240401	637	40.82	20240304	2005	-55.26	20240401	637	40.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
45	20240923	130936	57	100.00	KONEX			N	N	N	N		N	897	12	2	1.36	1782632	2132	7.75	899	899	832	1017	753	885	836.13	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.02	362.00	1229.00	2005	20240401	-55.26	637	20240304	40.82	2005	-55.26	20240401	637	40.82	20240304	2005	-55.26	20240401	637	40.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
46	20240923	120937	57	100.00	KONEX			N	N	N	N		N	899	14	2	1.58	1765587	2113	7.68	899	899	832	1017	753	885	835.58	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.02	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	2005	-55.16	20240401	637	41.13	20240304	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
47	20240923	110936	57	100.00	KONEX			N	N	N	N		N	899	14	2	1.58	1764688	2112	7.68	899	899	832	1017	753	885	835.55	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.02	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	2005	-55.16	20240401	637	41.13	20240304	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
48	20240923	100934	57	100.00	KONEX			N	N	N	N		N	899	14	2	1.58	4495	5	0.02	899	899	899	1017	753	885	899.00	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	2005	-55.16	20240401	637	41.13	20240304	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
49	20240923	090935	57	100.00	KONEX			N	N	N	N		N	899	14	2	1.58	3596	4	0.01	899	899	899	1017	753	885	899.00	0.00	0	0	921	902	870	851	819	912	861	60	132	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	2005	-55.16	20240401	637	41.13	20240304	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
50	20240913	160849	57	100.00	KONEX			N	N	N	N		N	859	16	2	1.90	2301103	2700	85.44	870	870	843	969	717	843	852.26	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	102	2.37	0.70	12	0.02	362.00	1229.00	2005	20240401	-57.16	637	20240304	34.85	2005	-57.16	20240401	637	34.85	20240304	2005	-57.16	20240401	637	34.85	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
51	20240913	150855	57	100.00	KONEX			N	N	N	N		N	860	17	2	2.02	2206613	2590	81.96	870	870	843	969	717	843	851.97	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	102	2.38	0.70	12	0.02	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
52	20240913	140900	57	100.00	KONEX			N	N	N	N		N	845	2	2	0.24	1774033	2087	66.04	870	870	843	969	717	843	850.04	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	101	2.33	0.69	12	0.02	362.00	1229.00	2005	20240401	-57.86	637	20240304	32.65	2005	-57.86	20240401	637	32.65	20240304	2005	-57.86	20240401	637	32.65	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
53	20240913	130852	57	100.00	KONEX			N	N	N	N		N	843	0	3	0.00	1517153	1783	56.42	870	870	843	969	717	843	850.90	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	100	2.33	0.69	12	0.01	362.00	1229.00	2005	20240401	-57.96	637	20240304	32.34	2005	-57.96	20240401	637	32.34	20240304	2005	-57.96	20240401	637	32.34	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
54	20240913	120853	57	100.00	KONEX			N	N	N	N		N	868	25	2	2.97	499089	576	18.23	870	870	843	969	717	843	866.47	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	103	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.71	637	20240304	36.26	2005	-56.71	20240401	637	36.26	20240304	2005	-56.71	20240401	637	36.26	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
55	20240913	110854	57	100.00	KONEX			N	N	N	N		N	869	26	2	3.08	65089	76	2.41	870	870	843	969	717	843	856.43	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	104	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	2005	-56.66	20240401	637	36.42	20240304	2005	-56.66	20240401	637	36.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
56	20240913	100858	57	100.00	KONEX			N	N	N	N		N	843	0	3	0.00	58215	68	2.15	870	870	843	969	717	843	856.10	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	100	2.33	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.96	637	20240304	32.34	2005	-57.96	20240401	637	32.34	20240304	2005	-57.96	20240401	637	32.34	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
57	20240913	090901	57	100.00	KONEX			N	N	N	N		N	843	0	3	0.00	0	0	0.00	0	0	0	969	717	843	0.00	0.00	0	0	904	873	858	827	812	866	820	60	126	500	500	1	1	11915582	100	2.33	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.96	637	20240304	32.34	2005	-57.96	20240401	637	32.34	20240304	2005	-57.96	20240401	637	32.34	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
58	20240912	160839	57	100.00	KONEX			N	N	N	N		N	843	-27	5	-3.10	2696613	3160	154.00	889	889	843	1000	740	870	853.36	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	100	2.33	0.69	12	0.03	362.00	1229.00	2005	20240401	-57.96	637	20240304	32.34	2005	-57.96	20240401	637	32.34	20240304	2005	-57.96	20240401	637	32.34	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
59	20240912	150853	57	100.00	KONEX			N	N	N	N		N	869	-1	5	-0.11	2505953	2940	143.27	889	889	850	1000	740	870	852.36	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	104	2.40	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	2005	-56.66	20240401	637	36.42	20240304	2005	-56.66	20240401	637	36.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
60	20240912	140856	57	100.00	KONEX			N	N	N	N		N	850	-20	5	-2.30	2316605	2722	132.65	889	889	850	1000	740	870	851.07	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	101	2.35	0.69	12	0.02	362.00	1229.00	2005	20240401	-57.61	637	20240304	33.44	2005	-57.61	20240401	637	33.44	20240304	2005	-57.61	20240401	637	33.44	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
61	20240912	130849	57	100.00	KONEX			N	N	N	N		N	885	15	2	1.72	35424	40	1.95	889	889	885	1000	740	870	885.60	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	105	2.44	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.86	637	20240304	38.93	2005	-55.86	20240401	637	38.93	20240304	2005	-55.86	20240401	637	38.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
62	20240912	120847	57	100.00	KONEX			N	N	N	N		N	885	15	2	1.72	31884	36	1.75	889	889	885	1000	740	870	885.67	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	105	2.44	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.86	637	20240304	38.93	2005	-55.86	20240401	637	38.93	20240304	2005	-55.86	20240401	637	38.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
63	20240912	110847	57	100.00	KONEX			N	N	N	N		N	885	15	2	1.72	31884	36	1.75	889	889	885	1000	740	870	885.67	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	105	2.44	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.86	637	20240304	38.93	2005	-55.86	20240401	637	38.93	20240304	2005	-55.86	20240401	637	38.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
64	20240912	100849	57	100.00	KONEX			N	N	N	N		N	885	15	2	1.72	31884	36	1.75	889	889	885	1000	740	870	885.67	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	105	2.44	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.86	637	20240304	38.93	2005	-55.86	20240401	637	38.93	20240304	2005	-55.86	20240401	637	38.93	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
65	20240912	090849	57	100.00	KONEX			N	N	N	N		N	889	19	2	2.18	5334	6	0.29	889	889	889	1000	740	870	889.00	0.00	0	0	918	894	872	848	826	906	860	60	130	500	520	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.66	637	20240304	39.56	2005	-55.66	20240401	637	39.56	20240304	2005	-55.66	20240401	637	39.56	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
66	20240911	160830	57	100.00	KONEX			N	N	N	N		N	870	22	2	2.59	1801941	2052	15.33	850	896	850	975	721	848	878.14	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	104	2.40	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.61	637	20240304	36.58	2005	-56.61	20240401	637	36.58	20240304	2005	-56.61	20240401	637	36.58	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
67	20240911	150836	57	100.00	KONEX			N	N	N	N		N	870	22	2	2.59	1801941	2052	15.33	850	896	850	975	721	848	878.14	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	104	2.40	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.61	637	20240304	36.58	2005	-56.61	20240401	637	36.58	20240304	2005	-56.61	20240401	637	36.58	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
68	20240911	140838	57	100.00	KONEX			N	N	N	N		N	870	22	2	2.59	1801941	2052	15.33	850	896	850	975	721	848	878.14	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	104	2.40	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.61	637	20240304	36.58	2005	-56.61	20240401	637	36.58	20240304	2005	-56.61	20240401	637	36.58	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
69	20240911	130834	57	100.00	KONEX			N	N	N	N		N	870	22	2	2.59	1801941	2052	15.33	850	896	850	975	721	848	878.14	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	104	2.40	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.61	637	20240304	36.58	2005	-56.61	20240401	637	36.58	20240304	2005	-56.61	20240401	637	36.58	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
70	20240911	120839	57	100.00	KONEX			N	N	N	N		N	876	28	2	3.30	1793241	2042	15.26	850	896	850	975	721	848	878.18	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	104	2.42	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.31	637	20240304	37.52	2005	-56.31	20240401	637	37.52	20240304	2005	-56.31	20240401	637	37.52	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
71	20240911	110829	57	100.00	KONEX			N	N	N	N		N	876	28	2	3.30	1787980	2036	15.21	850	896	850	975	721	848	878.18	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	104	2.42	0.71	12	0.02	362.00	1229.00	2005	20240401	-56.31	637	20240304	37.52	2005	-56.31	20240401	637	37.52	20240304	2005	-56.31	20240401	637	37.52	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
72	20240911	100826	57	100.00	KONEX			N	N	N	N		N	880	32	2	3.77	936746	1068	7.98	850	896	850	975	721	848	877.10	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	105	2.43	0.72	12	0.01	362.00	1229.00	2005	20240401	-56.11	637	20240304	38.15	2005	-56.11	20240401	637	38.15	20240304	2005	-56.11	20240401	637	38.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
73	20240911	090841	57	100.00	KONEX			N	N	N	N		N	850	2	2	0.24	85000	100	0.75	850	850	850	975	721	848	850.00	0.00	0	0	990	918	875	803	760	955	840	60	127	500	500	1	1	11915582	101	2.35	0.69	12	0.00	362.00	1229.00	2005	20240401	-57.61	637	20240304	33.44	2005	-57.61	20240401	637	33.44	20240304	2005	-57.61	20240401	637	33.44	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
74	20240910	160831	57	100.00	KONEX			N	N	N	N		N	848	-79	5	-8.52	11686433	13383	11949.11	832	947	832	1066	788	927	881.87	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	101	2.34	0.69	12	0.11	362.00	1229.00	2005	20240401	-57.71	637	20240304	33.12	2005	-57.71	20240401	637	33.12	20240304	2005	-57.71	20240401	637	33.12	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
75	20240910	150840	57	100.00	KONEX			N	N	N	N		N	875	-52	5	-5.61	8222353	9298	8301.79	832	947	832	1066	788	927	884.31	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	104	2.42	0.71	12	0.08	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	2005	-56.36	20240401	637	37.36	20240304	2005	-56.36	20240401	637	37.36	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
76	20240910	140832	57	100.00	KONEX			N	N	N	N		N	860	-67	5	-7.23	5145287	5697	5086.61	832	947	832	1066	788	927	903.16	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	102	2.38	0.70	12	0.05	362.00	1229.00	2005	20240401	-57.11	637	20240304	35.01	2005	-57.11	20240401	637	35.01	20240304	2005	-57.11	20240401	637	35.01	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
77	20240910	130830	57	100.00	KONEX			N	N	N	N		N	910	-17	5	-1.83	4116317	4500	4017.86	832	947	832	1066	788	927	914.74	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	108	2.51	0.74	12	0.04	362.00	1229.00	2005	20240401	-54.61	637	20240304	42.86	2005	-54.61	20240401	637	42.86	20240304	2005	-54.61	20240401	637	42.86	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
78	20240910	120831	57	100.00	KONEX			N	N	N	N		N	850	-77	5	-8.31	4087127	4468	3989.29	832	947	832	1066	788	927	914.76	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	101	2.35	0.69	12	0.04	362.00	1229.00	2005	20240401	-57.61	637	20240304	33.44	2005	-57.61	20240401	637	33.44	20240304	2005	-57.61	20240401	637	33.44	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
79	20240910	110830	57	100.00	KONEX			N	N	N	N		N	927	0	3	0.00	4086277	4467	3988.39	832	947	832	1066	788	927	914.77	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	110	2.56	0.75	12	0.04	362.00	1229.00	2005	20240401	-53.77	637	20240304	45.53	2005	-53.77	20240401	637	45.53	20240304	2005	-53.77	20240401	637	45.53	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
80	20240910	100834	57	100.00	KONEX			N	N	N	N		N	924	-3	5	-0.32	1986119	2197	1961.61	832	947	832	1066	788	927	904.01	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	110	2.55	0.75	12	0.02	362.00	1229.00	2005	20240401	-53.92	637	20240304	45.05	2005	-53.92	20240401	637	45.05	20240304	2005	-53.92	20240401	637	45.05	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
81	20240910	090830	57	100.00	KONEX			N	N	N	N		N	947	20	2	2.16	384499	462	412.50	832	947	832	1066	788	927	832.25	0.00	0	0	1006	966	907	867	808	937	838	60	139	500	550	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.77	637	20240304	48.67	2005	-52.77	20240401	637	48.67	20240304	2005	-52.77	20240401	637	48.67	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
82	20240909	160815	57	100.00	KONEX			N	N	N	N		N	927	43	2	4.86	96095	112	64.74	947	947	848	1016	752	884	857.99	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	110	2.56	0.75	12	0.00	362.00	1229.00	2005	20240401	-53.77	637	20240304	45.53	2005	-53.77	20240401	637	45.53	20240304	2005	-53.77	20240401	637	45.53	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
83	20240909	150823	57	100.00	KONEX			N	N	N	N		N	927	43	2	4.86	96095	112	64.74	947	947	848	1016	752	884	857.99	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	110	2.56	0.75	12	0.00	362.00	1229.00	2005	20240401	-53.77	637	20240304	45.53	2005	-53.77	20240401	637	45.53	20240304	2005	-53.77	20240401	637	45.53	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
84	20240909	140826	57	100.00	KONEX			N	N	N	N		N	940	56	2	6.33	10368	11	6.36	947	947	940	1016	752	884	942.55	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	112	2.60	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.12	637	20240304	47.57	2005	-53.12	20240401	637	47.57	20240304	2005	-53.12	20240401	637	47.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
85	20240909	130820	57	100.00	KONEX			N	N	N	N		N	940	56	2	6.33	10368	11	6.36	947	947	940	1016	752	884	942.55	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	112	2.60	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.12	637	20240304	47.57	2005	-53.12	20240401	637	47.57	20240304	2005	-53.12	20240401	637	47.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
86	20240909	120818	57	100.00	KONEX			N	N	N	N		N	940	56	2	6.33	10368	11	6.36	947	947	940	1016	752	884	942.55	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	112	2.60	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.12	637	20240304	47.57	2005	-53.12	20240401	637	47.57	20240304	2005	-53.12	20240401	637	47.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
87	20240909	110819	57	100.00	KONEX			N	N	N	N		N	940	56	2	6.33	10368	11	6.36	947	947	940	1016	752	884	942.55	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	112	2.60	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.12	637	20240304	47.57	2005	-53.12	20240401	637	47.57	20240304	2005	-53.12	20240401	637	47.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
88	20240909	100823	57	100.00	KONEX			N	N	N	N		N	940	56	2	6.33	10368	11	6.36	947	947	940	1016	752	884	942.55	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	112	2.60	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.12	637	20240304	47.57	2005	-53.12	20240401	637	47.57	20240304	2005	-53.12	20240401	637	47.57	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
89	20240909	090817	57	100.00	KONEX			N	N	N	N		N	947	63	2	7.13	3788	4	2.31	947	947	947	1016	752	884	947.00	0.00	0	0	968	926	903	861	838	914	849	60	132	500	530	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.77	637	20240304	48.67	2005	-52.77	20240401	637	48.67	20240304	2005	-52.77	20240401	637	48.67	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
90	20240906	160805	57	100.00	KONEX			N	N	N	N		N	884	-20	5	-2.21	152928	173	16.12	945	945	880	1039	769	904	883.98	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	105	2.44	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.91	637	20240304	38.78	2005	-55.91	20240401	637	38.78	20240304	2005	-55.91	20240401	637	38.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
91	20240906	150818	57	100.00	KONEX			N	N	N	N		N	884	-20	5	-2.21	152928	173	16.12	945	945	880	1039	769	904	883.98	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	105	2.44	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.91	637	20240304	38.78	2005	-55.91	20240401	637	38.78	20240304	2005	-55.91	20240401	637	38.78	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
92	20240906	140827	57	100.00	KONEX			N	N	N	N		N	888	-16	5	-1.77	12720	14	1.30	945	945	888	1039	769	904	908.57	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	106	2.45	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.71	637	20240304	39.40	2005	-55.71	20240401	637	39.40	20240304	2005	-55.71	20240401	637	39.40	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
93	20240906	130819	57	100.00	KONEX			N	N	N	N		N	890	-14	5	-1.55	10056	11	1.03	945	945	890	1039	769	904	914.18	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	106	2.46	0.72	12	0.00	362.00	1229.00	2005	20240401	-55.61	637	20240304	39.72	2005	-55.61	20240401	637	39.72	20240304	2005	-55.61	20240401	637	39.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
94	20240906	120819	57	100.00	KONEX			N	N	N	N		N	936	32	2	3.54	4716	5	0.47	945	945	936	1039	769	904	943.20	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	112	2.59	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.32	637	20240304	46.94	2005	-53.32	20240401	637	46.94	20240304	2005	-53.32	20240401	637	46.94	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
95	20240906	110822	57	100.00	KONEX			N	N	N	N		N	936	32	2	3.54	4716	5	0.47	945	945	936	1039	769	904	943.20	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	112	2.59	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.32	637	20240304	46.94	2005	-53.32	20240401	637	46.94	20240304	2005	-53.32	20240401	637	46.94	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
96	20240906	100816	57	100.00	KONEX			N	N	N	N		N	936	32	2	3.54	4716	5	0.47	945	945	936	1039	769	904	943.20	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	112	2.59	0.76	12	0.00	362.00	1229.00	2005	20240401	-53.32	637	20240304	46.94	2005	-53.32	20240401	637	46.94	20240304	2005	-53.32	20240401	637	46.94	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
97	20240906	090818	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	3780	4	0.37	945	945	945	1039	769	904	945.00	0.00	0	0	1014	959	893	838	772	926	805	60	135	500	540	1	1	11915582	113	2.61	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.87	637	20240304	48.35	2005	-52.87	20240401	637	48.35	20240304	2005	-52.87	20240401	637	48.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
98	20240905	160805	57	100.00	KONEX			N	N	N	N		N	904	35	2	4.03	891595	1073	79.72	948	948	827	999	739	869	830.94	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	108	2.50	0.74	12	0.01	362.00	1229.00	2005	20240401	-54.91	637	20240304	41.92	2005	-54.91	20240401	637	41.92	20240304	2005	-54.91	20240401	637	41.92	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
99	20240905	150819	57	100.00	KONEX			N	N	N	N		N	919	50	2	5.75	880737	1061	78.83	948	948	827	999	739	869	830.10	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	110	2.54	0.75	12	0.01	362.00	1229.00	2005	20240401	-54.16	637	20240304	44.27	2005	-54.16	20240401	637	44.27	20240304	2005	-54.16	20240401	637	44.27	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
100	20240905	140814	57	100.00	KONEX			N	N	N	N		N	919	50	2	5.75	880737	1061	78.83	948	948	827	999	739	869	830.10	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	110	2.54	0.75	12	0.01	362.00	1229.00	2005	20240401	-54.16	637	20240304	44.27	2005	-54.16	20240401	637	44.27	20240304	2005	-54.16	20240401	637	44.27	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
101	20240905	130815	57	100.00	KONEX			N	N	N	N		N	919	50	2	5.75	880737	1061	78.83	948	948	827	999	739	869	830.10	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	110	2.54	0.75	12	0.01	362.00	1229.00	2005	20240401	-54.16	637	20240304	44.27	2005	-54.16	20240401	637	44.27	20240304	2005	-54.16	20240401	637	44.27	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
102	20240905	120814	57	100.00	KONEX			N	N	N	N		N	919	50	2	5.75	880737	1061	78.83	948	948	827	999	739	869	830.10	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	110	2.54	0.75	12	0.01	362.00	1229.00	2005	20240401	-54.16	637	20240304	44.27	2005	-54.16	20240401	637	44.27	20240304	2005	-54.16	20240401	637	44.27	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
103	20240905	110811	57	100.00	KONEX			N	N	N	N		N	919	50	2	5.75	6549	7	0.52	948	948	919	999	739	869	935.57	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	110	2.54	0.75	12	0.00	362.00	1229.00	2005	20240401	-54.16	637	20240304	44.27	2005	-54.16	20240401	637	44.27	20240304	2005	-54.16	20240401	637	44.27	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
104	20240905	100811	57	100.00	KONEX			N	N	N	N		N	948	79	2	9.09	3792	4	0.30	948	948	948	999	739	869	948.00	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.72	637	20240304	48.82	2005	-52.72	20240401	637	48.82	20240304	2005	-52.72	20240401	637	48.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
105	20240905	090818	57	100.00	KONEX			N	N	N	N		N	869	0	3	0.00	0	0	0.00	0	0	0	999	739	869	0.00	0.00	0	0	918	893	855	830	792	874	811	60	130	500	520	1	1	11915582	104	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	2005	-56.66	20240401	637	36.42	20240304	2005	-56.66	20240401	637	36.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
106	20240904	160758	57	100.00	KONEX			N	N	N	N		N	869	-12	5	-1.36	1120624	1346	941.26	880	880	817	1013	749	881	825.48	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	104	2.40	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	2005	-56.66	20240401	637	36.42	20240304	2005	-56.66	20240401	637	36.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
107	20240904	150803	57	100.00	KONEX			N	N	N	N		N	869	-12	5	-1.36	831293	1013	708.39	880	880	817	1013	749	881	820.62	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	104	2.40	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.66	637	20240304	36.42	2005	-56.66	20240401	637	36.42	20240304	2005	-56.66	20240401	637	36.42	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
108	20240904	140807	57	100.00	KONEX			N	N	N	N		N	871	-10	5	-1.14	819127	999	698.60	880	880	817	1013	749	881	819.95	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	104	2.41	0.71	12	0.01	362.00	1229.00	2005	20240401	-56.56	637	20240304	36.73	2005	-56.56	20240401	637	36.73	20240304	2005	-56.56	20240401	637	36.73	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
109	20240904	130805	57	100.00	KONEX			N	N	N	N		N	817	-64	5	-7.26	818256	998	697.90	880	880	817	1013	749	881	819.90	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	97	2.26	0.66	12	0.01	362.00	1229.00	2005	20240401	-59.25	637	20240304	28.26	2005	-59.25	20240401	637	28.26	20240304	2005	-59.25	20240401	637	28.26	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
110	20240904	120802	57	100.00	KONEX			N	N	N	N		N	871	-10	5	-1.14	35138	40	27.97	880	880	871	1013	749	881	878.45	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	104	2.41	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.56	637	20240304	36.73	2005	-56.56	20240401	637	36.73	20240304	2005	-56.56	20240401	637	36.73	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
111	20240904	110801	57	100.00	KONEX			N	N	N	N		N	877	-4	5	-0.45	29908	34	23.78	880	880	877	1013	749	881	879.65	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.26	637	20240304	37.68	2005	-56.26	20240401	637	37.68	20240304	2005	-56.26	20240401	637	37.68	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
112	20240904	100802	57	100.00	KONEX			N	N	N	N		N	880	-1	5	-0.11	26400	30	20.98	880	880	880	1013	749	881	880.00	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	105	2.43	0.72	12	0.00	362.00	1229.00	2005	20240401	-56.11	637	20240304	38.15	2005	-56.11	20240401	637	38.15	20240304	2005	-56.11	20240401	637	38.15	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
113	20240904	090806	57	100.00	KONEX			N	N	N	N		N	881	0	3	0.00	0	0	0.00	0	0	0	1013	749	881	0.00	0.00	0	0	948	914	862	828	776	888	802	60	132	500	520	1	1	11915582	105	2.43	0.72	12	0.00	362.00	1229.00	2005	20240401	-56.06	637	20240304	38.30	2005	-56.06	20240401	637	38.30	20240304	2005	-56.06	20240401	637	38.30	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
114	20240903	160752	57	100.00	KONEX			N	N	N	N		N	881	38	2	4.51	125965	143	14.91	896	896	810	969	717	843	880.87	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	105	2.43	0.72	12	0.00	362.00	1229.00	2005	20240401	-56.06	637	20240304	38.30	2005	-56.06	20240401	637	38.30	20240304	2005	-56.06	20240401	637	38.30	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
115	20240903	150758	57	100.00	KONEX			N	N	N	N		N	881	38	2	4.51	36103	41	4.28	896	896	810	969	717	843	880.56	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	105	2.43	0.72	12	0.00	362.00	1229.00	2005	20240401	-56.06	637	20240304	38.30	2005	-56.06	20240401	637	38.30	20240304	2005	-56.06	20240401	637	38.30	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
116	20240903	140800	57	100.00	KONEX			N	N	N	N		N	825	-18	5	-2.14	9673	11	1.15	896	896	810	969	717	843	879.36	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	98	2.28	0.67	12	0.00	362.00	1229.00	2005	20240401	-58.85	637	20240304	29.51	2005	-58.85	20240401	637	29.51	20240304	2005	-58.85	20240401	637	29.51	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
117	20240903	130800	57	100.00	KONEX			N	N	N	N		N	893	50	2	5.93	7072	8	0.83	896	896	810	969	717	843	884.00	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	106	2.47	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.46	637	20240304	40.19	2005	-55.46	20240401	637	40.19	20240304	2005	-55.46	20240401	637	40.19	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
118	20240903	120749	57	100.00	KONEX			N	N	N	N		N	893	50	2	5.93	7072	8	0.83	896	896	810	969	717	843	884.00	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	106	2.47	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.46	637	20240304	40.19	2005	-55.46	20240401	637	40.19	20240304	2005	-55.46	20240401	637	40.19	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
119	20240903	110748	57	100.00	KONEX			N	N	N	N		N	893	50	2	5.93	6179	7	0.73	896	896	810	969	717	843	882.71	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	106	2.47	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.46	637	20240304	40.19	2005	-55.46	20240401	637	40.19	20240304	2005	-55.46	20240401	637	40.19	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
120	20240903	100749	57	100.00	KONEX			N	N	N	N		N	894	51	2	6.05	5286	6	0.63	896	896	810	969	717	843	881.00	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	107	2.47	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.41	637	20240304	40.35	2005	-55.41	20240401	637	40.35	20240304	2005	-55.41	20240401	637	40.35	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
121	20240903	090751	57	100.00	KONEX			N	N	N	N		N	896	53	2	6.29	2688	3	0.31	896	896	896	969	717	843	896.00	0.00	0	0	989	915	874	800	759	895	780	60	126	500	500	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.31	637	20240304	40.66	2005	-55.31	20240401	637	40.66	20240304	2005	-55.31	20240401	637	40.66	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
122	20240902	160743	57	100.00	KONEX			N	N	N	N		N	843	-10	5	-1.17	816853	959	130.30	948	948	833	980	726	853	851.78	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	100	2.33	0.69	12	0.01	362.00	1229.00	2005	20240401	-57.96	637	20240304	32.34	2005	-57.96	20240401	637	32.34	20240304	2005	-57.96	20240401	637	32.34	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
123	20240902	150756	57	100.00	KONEX			N	N	N	N		N	883	30	2	3.52	806737	947	128.67	948	948	833	980	726	853	851.89	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	105	2.44	0.72	12	0.01	362.00	1229.00	2005	20240401	-55.96	637	20240304	38.62	2005	-55.96	20240401	637	38.62	20240304	2005	-55.96	20240401	637	38.62	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
124	20240902	140752	57	100.00	KONEX			N	N	N	N		N	890	37	2	4.34	800556	940	127.72	948	948	833	980	726	853	851.66	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	106	2.46	0.72	12	0.01	362.00	1229.00	2005	20240401	-55.61	637	20240304	39.72	2005	-55.61	20240401	637	39.72	20240304	2005	-55.61	20240401	637	39.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
125	20240902	130748	57	100.00	KONEX			N	N	N	N		N	890	37	2	4.34	800556	940	127.72	948	948	833	980	726	853	851.66	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	106	2.46	0.72	12	0.01	362.00	1229.00	2005	20240401	-55.61	637	20240304	39.72	2005	-55.61	20240401	637	39.72	20240304	2005	-55.61	20240401	637	39.72	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
126	20240902	120752	57	100.00	KONEX			N	N	N	N		N	870	17	2	1.99	370316	440	59.78	948	948	833	980	726	853	841.63	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	104	2.40	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.61	637	20240304	36.58	2005	-56.61	20240401	637	36.58	20240304	2005	-56.61	20240401	637	36.58	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
127	20240902	110745	57	100.00	KONEX			N	N	N	N		N	942	89	2	10.43	30156	32	4.35	948	948	942	980	726	853	942.38	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	112	2.60	0.77	12	0.00	362.00	1229.00	2005	20240401	-53.02	637	20240304	47.88	2005	-53.02	20240401	637	47.88	20240304	2005	-53.02	20240401	637	47.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
128	20240902	100744	57	100.00	KONEX			N	N	N	N		N	942	89	2	10.43	30156	32	4.35	948	948	942	980	726	853	942.38	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	112	2.60	0.77	12	0.00	362.00	1229.00	2005	20240401	-53.02	637	20240304	47.88	2005	-53.02	20240401	637	47.88	20240304	2005	-53.02	20240401	637	47.88	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
129	20240902	090739	57	100.00	KONEX			N	N	N	N		N	948	95	2	11.14	1896	2	0.27	948	948	948	980	726	853	948.00	0.00	0	0	981	916	883	818	785	900	802	60	127	500	510	1	1	11915582	113	2.62	0.77	12	0.00	362.00	1229.00	2005	20240401	-52.72	637	20240304	48.82	2005	-52.72	20240401	637	48.82	20240304	2005	-52.72	20240401	637	48.82	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N