KissMeData/217620/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	161007	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
3	20240930	151021	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
4	20240930	141020	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
5	20240930	131015	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
6	20240930	121012	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
7	20240930	111010	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
8	20240930	101007	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
9	20240930	090927	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	942	20230921	-59.55	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	909	-58.09	20231004	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
10	20240927	161016	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
11	20240927	151018	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
12	20240927	141027	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
13	20240927	131019	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
14	20240927	121013	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
15	20240927	111017	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
16	20240927	101014	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
17	20240927	091017	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230927	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
18	20240926	160958	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
19	20240926	151002	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
20	20240926	141009	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
21	20240926	131008	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
22	20240926	121009	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
23	20240926	111009	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
24	20240926	101011	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
25	20240926	091007	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	914	-58.32	20230926	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
26	20240925	160957	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
27	20240925	151005	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
28	20240925	141006	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
29	20240925	131004	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
30	20240925	121006	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
31	20240925	111002	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
32	20240925	100959	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
33	20240925	091010	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	968	20230918	-60.64	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
34	20240924	160956	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
35	20240924	150958	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
36	20240924	140948	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
37	20240924	130958	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
38	20240924	120951	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
39	20240924	110959	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
40	20240924	100958	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
41	20240924	091001	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
42	20240923	160954	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
43	20240923	150956	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
44	20240923	141001	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
45	20240923	130957	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
46	20240923	120958	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
47	20240923	110958	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
48	20240923	100956	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
49	20240923	090957	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1050	20230913	-63.71	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	929	-58.99	20230925	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
50	20240913	160908	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
51	20240913	150916	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
52	20240913	140919	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
53	20240913	130912	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
54	20240913	120913	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
55	20240913	110914	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
56	20240913	100918	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
57	20240913	090921	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1213	20230907	-68.59	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
58	20240912	160858	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
59	20240912	150913	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
60	20240912	140916	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
61	20240912	130909	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
62	20240912	120906	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
63	20240912	110907	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
64	20240912	100909	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
65	20240912	090909	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1231	20230906	-69.05	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1050	-63.71	20230913	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
66	20240911	160849	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
67	20240911	150855	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
68	20240911	140858	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
69	20240911	130853	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
70	20240911	120858	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
71	20240911	110848	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
72	20240911	100845	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
73	20240911	090900	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1245	20230905	-69.40	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
74	20240910	160849	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
75	20240910	150858	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
76	20240910	140851	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
77	20240910	130849	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
78	20240910	120850	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
79	20240910	110848	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
80	20240910	100852	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
81	20240910	090849	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
82	20240909	160833	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
83	20240909	150842	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
84	20240909	140844	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
85	20240909	130838	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
86	20240909	120836	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
87	20240909	110837	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
88	20240909	100842	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
89	20240909	090836	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1125	-66.13	20230911	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
90	20240906	160823	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
91	20240906	150836	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
92	20240906	140846	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
93	20240906	130837	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
94	20240906	120838	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
95	20240906	110839	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
96	20240906	100835	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
97	20240906	090836	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1231	-69.05	20230906	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
98	20240905	160823	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
99	20240905	150838	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
100	20240905	140832	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
101	20240905	130833	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
102	20240905	120832	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
103	20240905	110830	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
104	20240905	100828	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
105	20240905	090837	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1245	-69.40	20230905	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
106	20240904	160815	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
107	20240904	150821	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
108	20240904	140825	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
109	20240904	130822	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
110	20240904	120819	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
111	20240904	110818	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
112	20240904	100820	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
113	20240904	090824	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
114	20240903	160809	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
115	20240903	150816	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
116	20240903	140818	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
117	20240903	130817	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
118	20240903	120806	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
119	20240903	110806	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
120	20240903	100806	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
121	20240903	090808	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
122	20240902	160800	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
123	20240902	150813	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
124	20240902	140810	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
125	20240902	130806	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
126	20240902	120809	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
127	20240902	110802	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
128	20240902	100800	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N
129	20240902	090756	58	100.00	KOSDAQ			N	N	N	N		N	381	0	3	0.00	0	0	0.00	0	0	0	495	267	381	0.00	0.30	0	0	381	381	381	381	381	381	381	58	114	100	0	1	1	57747210	220	-1.19	8.86	12	0.00	-320.00	43.00	1303	20230904	-70.76	306	20240201	24.51	705	-45.96	20240226	306	24.51	20240201	1303	-70.76	20230904	306	24.51	20240201	0.00	N	217620	100	57 억		171612	N	N	0	N	00	N