KissMeData/258050/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	161051	57	100.00	KONEX			N	N	N	N		N	591	-7	5	-1.17	531381	1043	104300.00	599	599	509	687	509	598	509.47	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	59	-6.09	6.87	12	0.01	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	903	-34.55	20231012	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20240930	151105	57	100.00	KONEX			N	N	N	N		N	591	-7	5	-1.17	531381	1043	104300.00	599	599	509	687	509	598	509.47	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	59	-6.09	6.87	12	0.01	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	903	-34.55	20231012	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20240930	141105	57	100.00	KONEX			N	N	N	N		N	591	-7	5	-1.17	479890	942	94200.00	599	599	509	687	509	598	509.44	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	59	-6.09	6.87	12	0.01	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	903	-34.55	20231012	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20240930	131059	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	116891	229	22900.00	599	599	509	687	509	598	510.44	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	51	-5.25	5.92	12	0.00	-97.00	86.00	999	20230927	-49.05	301	20240708	69.10	770	-33.90	20240514	301	69.10	20240708	903	-43.63	20231012	301	69.10	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20240930	121056	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	65482	128	12800.00	599	599	509	687	509	598	511.58	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	51	-5.25	5.92	12	0.00	-97.00	86.00	999	20230927	-49.05	301	20240708	69.10	770	-33.90	20240514	301	69.10	20240708	903	-43.63	20231012	301	69.10	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20240930	111053	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	65482	128	12800.00	599	599	509	687	509	598	511.58	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	51	-5.25	5.92	12	0.00	-97.00	86.00	999	20230927	-49.05	301	20240708	69.10	770	-33.90	20240514	301	69.10	20240708	903	-43.63	20231012	301	69.10	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20240930	101052	57	100.00	KONEX			N	N	N	N		N	509	-89	4	-14.88	64464	126	12600.00	599	599	509	687	509	598	511.62	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	51	-5.25	5.92	12	0.00	-97.00	86.00	999	20230927	-49.05	301	20240708	69.10	770	-33.90	20240514	301	69.10	20240708	903	-43.63	20231012	301	69.10	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20240930	091007	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	100.00	599	599	599	687	509	598	599.00	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	903	-33.67	20231012	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20240927	161100	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20240927	151103	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20240927	141112	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20240927	131059	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20240927	121057	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20240927	111100	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20240927	101058	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20240927	091102	57	100.00	KONEX			N	N	N	N		N	598	15	2	2.57	598	1	2.38	598	598	598	670	496	583	598.00	0.00	0	0	639	610	560	531	481	625	546	10	87	100	340	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20240926	161041	57	100.00	KONEX			N	N	N	N		N	583	-16	5	-2.67	22303	42	4200.00	510	589	510	688	510	599	531.02	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230927	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20240926	151047	57	100.00	KONEX			N	N	N	N		N	583	-16	5	-2.67	22303	42	4200.00	510	589	510	688	510	599	531.02	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	58	-6.01	6.78	12	0.00	-97.00	86.00	999	20230927	-41.64	301	20240708	93.69	770	-24.29	20240514	301	93.69	20240708	999	-41.64	20230927	301	93.69	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20240926	141054	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	15954	30	3000.00	510	589	510	688	510	599	531.80	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20240926	131052	57	100.00	KONEX			N	N	N	N		N	584	-15	5	-2.50	5998	11	1100.00	510	589	510	688	510	599	545.27	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230927	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20240926	121053	57	100.00	KONEX			N	N	N	N		N	584	-15	5	-2.50	5998	11	1100.00	510	589	510	688	510	599	545.27	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230927	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20240926	111052	57	100.00	KONEX			N	N	N	N		N	584	-15	5	-2.50	5998	11	1100.00	510	589	510	688	510	599	545.27	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	58	-6.02	6.79	12	0.00	-97.00	86.00	999	20230927	-41.54	301	20240708	94.02	770	-24.16	20240514	301	94.02	20240708	999	-41.54	20230927	301	94.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20240926	101056	57	100.00	KONEX			N	N	N	N		N	588	-11	5	-1.84	4904	9	900.00	510	589	510	688	510	599	544.89	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	59	-6.06	6.84	12	0.00	-97.00	86.00	999	20230927	-41.14	301	20240708	95.35	770	-23.64	20240514	301	95.35	20240708	999	-41.14	20230927	301	95.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20240926	091051	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20240925	161038	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20240925	151048	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20240925	141050	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20240925	131043	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20240925	121049	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20240925	111045	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20240925	101042	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20240925	091054	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	599	1	25.00	599	599	599	685	507	596	599.00	0.00	0	0	598	596	596	594	594	597	595	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20240924	161039	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	2386	4	400.00	598	598	596	687	509	598	596.50	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20240924	151041	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	2386	4	400.00	598	598	596	687	509	598	596.50	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20240924	141030	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	2386	4	400.00	598	598	596	687	509	598	596.50	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20240924	131040	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	2386	4	400.00	598	598	596	687	509	598	596.50	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20240924	121034	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	1790	3	300.00	598	598	596	687	509	598	596.67	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20240924	111041	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	100.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20240924	101040	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	598	1	100.00	598	598	598	687	509	598	598.00	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20240924	091044	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.00	0	0	598	598	598	598	598	598	598	10	89	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20240923	161035	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	598	1	100.00	598	598	598	690	510	600	598.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20240923	151038	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	598	1	100.00	598	598	598	690	510	600	598.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20240923	141044	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	598	1	100.00	598	598	598	690	510	600	598.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20240923	131040	57	100.00	KONEX			N	N	N	N		N	598	-2	5	-0.33	598	1	100.00	598	598	598	690	510	600	598.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20240923	121041	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20240923	111040	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20240923	101038	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20240923	091039	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20240913	160947	57	100.00	KONEX			N	N	N	N		N	550	-45	5	-7.56	360352	709	1042.65	683	683	506	684	506	595	508.25	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	55	-5.67	6.40	12	0.01	-97.00	86.00	999	20230927	-44.94	301	20240708	82.72	770	-28.57	20240514	301	82.72	20240708	999	-44.94	20230927	301	82.72	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20240913	150956	57	100.00	KONEX			N	N	N	N		N	550	-45	5	-7.56	360352	709	1042.65	683	683	506	684	506	595	508.25	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	55	-5.67	6.40	12	0.01	-97.00	86.00	999	20230927	-44.94	301	20240708	82.72	770	-28.57	20240514	301	82.72	20240708	999	-44.94	20230927	301	82.72	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20240913	140958	57	100.00	KONEX			N	N	N	N		N	510	-85	5	-14.29	359802	708	1041.18	683	683	506	684	506	595	508.19	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.01	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20240913	130952	57	100.00	KONEX			N	N	N	N		N	510	-85	5	-14.29	153803	301	442.65	683	683	510	684	506	595	510.97	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20240913	120953	57	100.00	KONEX			N	N	N	N		N	510	-85	5	-14.29	50273	98	144.12	683	683	510	684	506	595	512.99	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20240913	110955	57	100.00	KONEX			N	N	N	N		N	510	-85	5	-14.29	2283	4	5.88	683	683	510	684	506	595	570.75	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20240913	100957	57	100.00	KONEX			N	N	N	N		N	510	-85	5	-14.29	2283	4	5.88	683	683	510	684	506	595	570.75	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20240913	091000	57	100.00	KONEX			N	N	N	N		N	595	0	3	0.00	0	0	0.00	0	0	0	684	506	595	0.00	0.00	0	0	777	686	598	507	419	642	463	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20240912	160937	57	100.00	KONEX			N	N	N	N		N	595	-5	5	-0.83	40863	68	850.00	600	689	510	690	510	600	600.93	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20240912	150952	57	100.00	KONEX			N	N	N	N		N	595	-5	5	-0.83	40863	68	850.00	600	689	510	690	510	600	600.93	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20240912	140955	57	100.00	KONEX			N	N	N	N		N	595	-5	5	-0.83	40863	68	850.00	600	689	510	690	510	600	600.93	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20240912	130948	57	100.00	KONEX			N	N	N	N		N	595	-5	5	-0.83	40863	68	850.00	600	689	510	690	510	600	600.93	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20240912	120945	57	100.00	KONEX			N	N	N	N		N	595	-5	5	-0.83	40268	67	837.50	600	689	510	690	510	600	601.01	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20240912	110946	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	39673	66	825.00	600	689	510	690	510	600	601.11	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20240912	100948	57	100.00	KONEX			N	N	N	N		N	689	89	2	14.83	37978	63	787.50	600	689	600	690	510	600	602.83	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	69	-7.10	8.01	12	0.00	-97.00	86.00	999	20230927	-31.03	301	20240708	128.90	770	-10.52	20240514	301	128.90	20240708	999	-31.03	20230927	301	128.90	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20240912	090947	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	674	636	562	524	450	656	544	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20240911	160927	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	4240	8	6.90	600	600	488	660	488	574	530.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20240911	150933	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	4240	8	6.90	600	600	488	660	488	574	530.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20240911	140935	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	4240	8	6.90	600	600	488	660	488	574	530.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20240911	130931	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	4240	8	6.90	600	600	488	660	488	574	530.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20240911	120935	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	4240	8	6.90	600	600	488	660	488	574	530.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20240911	110926	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	600	1	0.86	600	600	600	660	488	574	600.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20240911	100922	57	100.00	KONEX			N	N	N	N		N	600	26	2	4.53	600	1	0.86	600	600	600	660	488	574	600.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20240911	090938	57	100.00	KONEX			N	N	N	N		N	574	0	3	0.00	0	0	0.00	0	0	0	660	488	574	0.00	0.00	0	0	768	670	590	492	412	631	453	10	86	100	340	1	1	9994242	57	-5.92	6.67	12	0.00	-97.00	86.00	999	20230927	-42.54	301	20240708	90.70	770	-25.45	20240514	301	90.70	20240708	999	-42.54	20230927	301	90.70	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20240910	160926	57	100.00	KONEX			N	N	N	N		N	574	-25	5	-4.17	69815	116	2320.00	599	688	510	688	510	599	601.85	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	57	-5.92	6.67	12	0.00	-97.00	86.00	999	20230927	-42.54	301	20240708	90.70	770	-25.45	20240514	301	90.70	20240708	999	-42.54	20230927	301	90.70	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20240910	150936	57	100.00	KONEX			N	N	N	N		N	574	-25	5	-4.17	69815	116	2320.00	599	688	510	688	510	599	601.85	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	57	-5.92	6.67	12	0.00	-97.00	86.00	999	20230927	-42.54	301	20240708	90.70	770	-25.45	20240514	301	90.70	20240708	999	-42.54	20230927	301	90.70	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20240910	140928	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	69241	115	2300.00	599	688	510	688	510	599	602.10	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20240910	130928	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	69241	115	2300.00	599	688	510	688	510	599	602.10	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20240910	120928	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	69241	115	2300.00	599	688	510	688	510	599	602.10	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20240910	110927	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	69241	115	2300.00	599	688	510	688	510	599	602.10	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20240910	100930	57	100.00	KONEX			N	N	N	N		N	580	-19	5	-3.17	68731	114	2280.00	599	688	510	688	510	599	602.90	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	58	-5.98	6.74	12	0.00	-97.00	86.00	999	20230927	-41.94	301	20240708	92.69	770	-24.68	20240514	301	92.69	20240708	999	-41.94	20230927	301	92.69	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20240910	090926	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	657	627	569	539	481	643	555	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20240909	160910	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	2904	5	500.00	598	599	511	688	510	599	580.80	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20240909	150919	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	2904	5	500.00	598	599	511	688	510	599	580.80	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20240909	140921	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	2904	5	500.00	598	599	511	688	510	599	580.80	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20240909	130916	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	2904	5	500.00	598	599	511	688	510	599	580.80	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20240909	120914	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1197	2	200.00	598	599	598	688	510	599	598.50	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20240909	110915	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	1197	2	200.00	598	599	598	688	510	599	598.50	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20240909	100917	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20240909	090911	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20240906	160858	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20240906	150913	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20240906	140922	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20240906	130914	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20240906	120914	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20240906	110916	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20240906	100911	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20240906	090913	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	100.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20240905	160858	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20240905	150914	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20240905	140908	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20240905	130909	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20240905	120909	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20240905	110905	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20240905	100905	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20240905	090912	57	100.00	KONEX			N	N	N	N		N	599	1	2	0.17	599	1	50.00	599	599	599	687	509	598	599.00	0.00	0	0	600	598	598	596	596	599	597	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20240904	160849	57	100.00	KONEX			N	N	N	N		N	598	11	2	1.87	1198	2	66.67	600	600	598	675	499	587	599.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20240904	150856	57	100.00	KONEX			N	N	N	N		N	598	11	2	1.87	1198	2	66.67	600	600	598	675	499	587	599.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20240904	140901	57	100.00	KONEX			N	N	N	N		N	598	11	2	1.87	1198	2	66.67	600	600	598	675	499	587	599.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20240904	130858	57	100.00	KONEX			N	N	N	N		N	598	11	2	1.87	1198	2	66.67	600	600	598	675	499	587	599.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20240904	120855	57	100.00	KONEX			N	N	N	N		N	598	11	2	1.87	1198	2	66.67	600	600	598	675	499	587	599.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20240904	110852	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	600	1	33.33	600	600	600	675	499	587	600.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20240904	100854	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	600	1	33.33	600	600	600	675	499	587	600.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20240904	090859	57	100.00	KONEX			N	N	N	N		N	600	13	2	2.21	600	1	33.33	600	600	600	675	499	587	600.00	0.00	0	0	604	595	591	582	578	593	580	10	88	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20240903	160842	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20240903	150851	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20240903	140851	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20240903	130852	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20240903	120840	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20240903	110840	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20240903	100840	57	100.00	KONEX			N	N	N	N		N	587	-8	5	-1.34	1778	3	300.00	600	600	587	684	506	595	592.67	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	59	-6.05	6.83	12	0.00	-97.00	86.00	999	20230927	-41.24	301	20240708	95.02	770	-23.77	20240514	301	95.02	20240708	999	-41.24	20230927	301	95.02	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20240903	090842	57	100.00	KONEX			N	N	N	N		N	600	5	2	0.84	600	1	100.00	600	600	600	684	506	595	600.00	0.00	0	0	595	595	595	595	595	595	595	10	89	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20240902	160833	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20240902	150846	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20240902	140844	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20240902	130841	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20240902	120843	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20240902	110835	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20240902	100834	57	100.00	KONEX			N	N	N	N		N	595	-1	5	-0.17	595	1	20.00	595	595	595	685	507	596	595.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	59	-6.13	6.92	12	0.00	-97.00	86.00	999	20230927	-40.44	301	20240708	97.67	770	-22.73	20240514	301	97.67	20240708	999	-40.44	20230927	301	97.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20240902	090829	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	637	616	578	557	519	597	538	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N