KissMeData/136660/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	160848	57	100.00	KONEX			N	N	N	N		N	548	-35	5	-6.00	231271	462	87.17	500	549	496	670	496	583	500.59	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.86	465	20240604	17.85	1380	-60.29	20240103	465	17.85	20240604	1400	-60.86	20231208	465	17.85	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20240930	150901	57	100.00	KONEX			N	N	N	N		N	548	-35	5	-6.00	231271	462	87.17	500	549	496	670	496	583	500.59	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-60.86	465	20240604	17.85	1380	-60.29	20240103	465	17.85	20240604	1400	-60.86	20231208	465	17.85	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20240930	140859	57	100.00	KONEX			N	N	N	N		N	546	-37	5	-6.35	210467	424	80.00	500	549	496	670	496	583	496.38	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-61.00	465	20240604	17.42	1380	-60.43	20240103	465	17.42	20240604	1400	-61.00	20231208	465	17.42	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20240930	130856	57	100.00	KONEX			N	N	N	N		N	546	-37	5	-6.35	210467	424	80.00	500	549	496	670	496	583	496.38	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-61.00	465	20240604	17.42	1380	-60.43	20240103	465	17.42	20240604	1400	-61.00	20231208	465	17.42	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20240930	120853	57	100.00	KONEX			N	N	N	N		N	496	-87	4	-14.92	67073	135	25.47	500	549	496	670	496	583	496.84	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	47	-0.75	0.45	12	0.00	-657.00	1113.00	1400	20231208	-64.57	465	20240604	6.67	1380	-64.06	20240103	465	6.67	20240604	1400	-64.57	20231208	465	6.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20240930	110851	57	100.00	KONEX			N	N	N	N		N	546	-37	5	-6.35	61617	124	23.40	500	549	496	670	496	583	496.91	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-61.00	465	20240604	17.42	1380	-60.43	20240103	465	17.42	20240604	1400	-61.00	20231208	465	17.42	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20240930	100849	57	100.00	KONEX			N	N	N	N		N	546	-37	5	-6.35	61617	124	23.40	500	549	496	670	496	583	496.91	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	52	-0.83	0.49	12	0.00	-657.00	1113.00	1400	20231208	-61.00	465	20240604	17.42	1380	-60.43	20240103	465	17.42	20240604	1400	-61.00	20231208	465	17.42	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20240930	090815	57	100.00	KONEX			N	N	N	N		N	583	0	3	0.00	0	0	0.00	0	0	0	670	496	583	0.00	0.00	0	0	645	614	557	526	469	629	541	47	87	500	340	1	1	9443800	55	-0.89	0.52	12	0.00	-657.00	1113.00	1400	20231208	-58.36	465	20240604	25.38	1380	-57.75	20240103	465	25.38	20240604	1400	-58.36	20231208	465	25.38	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20240927	160858	57	100.00	KONEX			N	N	N	N		N	583	-5	5	-0.85	271806	530	32.68	500	588	500	676	500	588	512.84	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	55	-0.89	0.52	12	0.01	-657.00	1113.00	1400	20231208	-58.36	465	20240604	25.38	1380	-57.75	20240103	465	25.38	20240604	1400	-58.36	20231208	465	25.38	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20240927	150858	57	100.00	KONEX			N	N	N	N		N	583	-5	5	-0.85	270640	528	32.55	500	588	500	676	500	588	512.58	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	55	-0.89	0.52	12	0.01	-657.00	1113.00	1400	20231208	-58.36	465	20240604	25.38	1380	-57.75	20240103	465	25.38	20240604	1400	-58.36	20231208	465	25.38	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20240927	140905	57	100.00	KONEX			N	N	N	N		N	510	-78	5	-13.27	247471	483	29.78	500	588	500	676	500	588	512.36	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	48	-0.78	0.46	12	0.01	-657.00	1113.00	1400	20231208	-63.57	465	20240604	9.68	1380	-63.04	20240103	465	9.68	20240604	1400	-63.57	20231208	465	9.68	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20240927	130858	57	100.00	KONEX			N	N	N	N		N	587	-1	5	-0.17	227071	443	27.31	500	588	500	676	500	588	512.58	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	55	-0.89	0.53	12	0.00	-657.00	1113.00	1400	20231208	-58.07	465	20240604	26.24	1380	-57.46	20240103	465	26.24	20240604	1400	-58.07	20231208	465	26.24	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20240927	120853	57	100.00	KONEX			N	N	N	N		N	587	-1	5	-0.17	227071	443	27.31	500	588	500	676	500	588	512.58	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	55	-0.89	0.53	12	0.00	-657.00	1113.00	1400	20231208	-58.07	465	20240604	26.24	1380	-57.46	20240103	465	26.24	20240604	1400	-58.07	20231208	465	26.24	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20240927	110857	57	100.00	KONEX			N	N	N	N		N	587	-1	5	-0.17	227071	443	27.31	500	588	500	676	500	588	512.58	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	55	-0.89	0.53	12	0.00	-657.00	1113.00	1400	20231208	-58.07	465	20240604	26.24	1380	-57.46	20240103	465	26.24	20240604	1400	-58.07	20231208	465	26.24	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20240927	100854	57	100.00	KONEX			N	N	N	N		N	587	-1	5	-0.17	221308	432	26.63	500	588	500	676	500	588	512.29	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	55	-0.89	0.53	12	0.00	-657.00	1113.00	1400	20231208	-58.07	465	20240604	26.24	1380	-57.46	20240103	465	26.24	20240604	1400	-58.07	20231208	465	26.24	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20240927	090857	57	100.00	KONEX			N	N	N	N		N	588	0	3	0.00	0	0	0.00	0	0	0	676	500	588	0.00	0.00	0	0	642	614	562	534	482	629	549	47	88	500	350	1	1	9443800	56	-0.89	0.53	12	0.00	-657.00	1113.00	1400	20231208	-58.00	465	20240604	26.45	1380	-57.39	20240103	465	26.45	20240604	1400	-58.00	20231208	465	26.45	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20240926	160840	57	100.00	KONEX			N	N	N	N		N	588	-11	5	-1.84	885577	1622	699.14	530	590	510	688	510	599	545.98	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	56	-0.89	0.53	12	0.02	-657.00	1113.00	1400	20231208	-58.00	465	20240604	26.45	1380	-57.39	20240103	465	26.45	20240604	1400	-58.00	20231208	465	26.45	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20240926	150843	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	502110	901	388.36	530	590	510	688	510	599	557.28	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	48	-0.78	0.46	12	0.01	-657.00	1113.00	1400	20231208	-63.57	465	20240604	9.68	1380	-63.04	20240103	465	9.68	20240604	1400	-63.57	20231208	465	9.68	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20240926	140850	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	501600	900	387.93	530	590	510	688	510	599	557.33	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	48	-0.78	0.46	12	0.01	-657.00	1113.00	1400	20231208	-63.57	465	20240604	9.68	1380	-63.04	20240103	465	9.68	20240604	1400	-63.57	20231208	465	9.68	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20240926	130849	57	100.00	KONEX			N	N	N	N		N	510	-89	4	-14.86	501600	900	387.93	530	590	510	688	510	599	557.33	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	48	-0.78	0.46	12	0.01	-657.00	1113.00	1400	20231208	-63.57	465	20240604	9.68	1380	-63.04	20240103	465	9.68	20240604	1400	-63.57	20231208	465	9.68	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20240926	120852	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	399600	700	301.72	530	590	510	688	510	599	570.86	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	56	-0.90	0.53	12	0.01	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20240926	110850	57	100.00	KONEX			N	N	N	N		N	589	-10	5	-1.67	399600	700	301.72	530	590	510	688	510	599	570.86	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	56	-0.90	0.53	12	0.01	-657.00	1113.00	1400	20231208	-57.93	465	20240604	26.67	1380	-57.32	20240103	465	26.67	20240604	1400	-57.93	20231208	465	26.67	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20240926	100852	57	100.00	KONEX			N	N	N	N		N	588	-11	5	-1.84	100077	192	82.76	530	589	510	688	510	599	521.23	0.00	0	0	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	56	-0.89	0.53	12	0.00	-657.00	1113.00	1400	20231208	-58.00	465	20240604	26.45	1380	-57.39	20240103	465	26.45	20240604	1400	-58.00	20231208	465	26.45	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20240926	090849	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	726	662	586	522	446	669	529	47	89	500	350	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20240925	160840	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
27	20240925	150847	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
28	20240925	140848	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
29	20240925	130847	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
30	20240925	120848	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
31	20240925	110844	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
32	20240925	100842	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	120015	232	105.45	599	650	510	690	510	600	517.31	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
33	20240925	090851	57	100.00	KONEX			N	N	N	N		N	650	50	2	8.33	9046	15	6.82	599	650	599	690	510	600	603.07	0.00	0	0	751	675	622	546	493	713	584	47	90	500	360	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.57	465	20240604	39.78	1380	-52.90	20240103	465	39.78	20240604	1400	-53.57	20231208	465	39.78	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
34	20240924	160840	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20240924	150842	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20240924	140830	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20240924	130840	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20240924	120834	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20240924	110841	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20240924	100840	57	100.00	KONEX			N	N	N	N		N	600	-69	5	-10.31	126382	220	1571.43	569	698	569	769	569	669	574.46	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20240924	090842	57	100.00	KONEX			N	N	N	N		N	698	29	2	4.33	113929	200	1428.57	569	698	569	769	569	669	569.64	0.00	0	0	715	691	645	621	575	704	634	47	100	500	400	1	1	9443800	66	-1.06	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.14	465	20240604	50.11	1380	-49.42	20240103	465	50.11	20240604	1400	-50.14	20231208	465	50.11	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20240923	160837	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20240923	150840	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20240923	140844	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20240923	130840	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20240923	120840	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20240923	110841	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20240923	100839	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20240923	090839	57	100.00	KONEX			N	N	N	N		N	669	81	2	13.78	8466	14	1.14	599	669	599	676	500	588	604.71	0.00	0	0	774	680	595	501	416	638	459	47	88	500	350	1	1	9443800	63	-1.02	0.60	12	0.00	-657.00	1113.00	1400	20231208	-52.21	465	20240604	43.87	1380	-51.52	20240103	465	43.87	20240604	1400	-52.21	20231208	465	43.87	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20240913	160757	57	100.00	KONEX			N	N	N	N		N	649	-51	5	-7.29	1092489	1822	14015.38	599	650	599	805	595	700	599.61	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.02	-657.00	1113.00	1400	20231208	-53.64	465	20240604	39.57	1380	-52.97	20240103	465	39.57	20240604	1400	-53.64	20231208	465	39.57	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20240913	150804	57	100.00	KONEX			N	N	N	N		N	649	-51	5	-7.29	1092489	1822	14015.38	599	650	599	805	595	700	599.61	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.02	-657.00	1113.00	1400	20231208	-53.64	465	20240604	39.57	1380	-52.97	20240103	465	39.57	20240604	1400	-53.64	20231208	465	39.57	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20240913	140807	57	100.00	KONEX			N	N	N	N		N	650	-50	5	-7.14	1091840	1821	14007.69	599	650	599	805	595	700	599.58	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.02	-657.00	1113.00	1400	20231208	-53.57	465	20240604	39.78	1380	-52.90	20240103	465	39.78	20240604	1400	-53.57	20231208	465	39.78	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20240913	130802	57	100.00	KONEX			N	N	N	N		N	650	-50	5	-7.14	1091840	1821	14007.69	599	650	599	805	595	700	599.58	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.02	-657.00	1113.00	1400	20231208	-53.57	465	20240604	39.78	1380	-52.90	20240103	465	39.78	20240604	1400	-53.57	20231208	465	39.78	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20240913	120802	57	100.00	KONEX			N	N	N	N		N	600	-100	5	-14.29	491190	820	6307.69	599	600	599	805	595	700	599.01	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	57	-0.91	0.54	12	0.01	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20240913	110803	57	100.00	KONEX			N	N	N	N		N	600	-100	5	-14.29	491190	820	6307.69	599	600	599	805	595	700	599.01	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	57	-0.91	0.54	12	0.01	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20240913	100806	57	100.00	KONEX			N	N	N	N		N	599	-101	5	-14.43	66489	111	853.85	599	599	599	805	595	700	599.00	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.21	465	20240604	28.82	1380	-56.59	20240103	465	28.82	20240604	1400	-57.21	20231208	465	28.82	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20240913	090809	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	776	738	662	624	548	757	643	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20240912	160751	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20240912	150802	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20240912	140805	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20240912	130759	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20240912	120758	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20240912	110756	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20240912	100759	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20240912	090758	57	100.00	KONEX			N	N	N	N		N	700	11	2	1.60	7734	13	216.67	587	700	586	792	586	689	594.92	0.00	0	0	751	719	657	625	563	736	642	47	103	500	410	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20240911	160741	57	100.00	KONEX			N	N	N	N		N	689	-11	5	-1.57	3852	6	600.00	595	689	595	805	595	700	642.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	65	-1.05	0.62	12	0.00	-657.00	1113.00	1400	20231208	-50.79	465	20240604	48.17	1380	-50.07	20240103	465	48.17	20240604	1400	-50.79	20231208	465	48.17	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20240911	150747	57	100.00	KONEX			N	N	N	N		N	689	-11	5	-1.57	3852	6	600.00	595	689	595	805	595	700	642.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	65	-1.05	0.62	12	0.00	-657.00	1113.00	1400	20231208	-50.79	465	20240604	48.17	1380	-50.07	20240103	465	48.17	20240604	1400	-50.79	20231208	465	48.17	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20240911	140748	57	100.00	KONEX			N	N	N	N		N	689	-11	5	-1.57	3852	6	600.00	595	689	595	805	595	700	642.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	65	-1.05	0.62	12	0.00	-657.00	1113.00	1400	20231208	-50.79	465	20240604	48.17	1380	-50.07	20240103	465	48.17	20240604	1400	-50.79	20231208	465	48.17	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20240911	130745	57	100.00	KONEX			N	N	N	N		N	689	-11	5	-1.57	3852	6	600.00	595	689	595	805	595	700	642.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	65	-1.05	0.62	12	0.00	-657.00	1113.00	1400	20231208	-50.79	465	20240604	48.17	1380	-50.07	20240103	465	48.17	20240604	1400	-50.79	20231208	465	48.17	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20240911	120750	57	100.00	KONEX			N	N	N	N		N	689	-11	5	-1.57	1284	2	200.00	595	689	595	805	595	700	642.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	65	-1.05	0.62	12	0.00	-657.00	1113.00	1400	20231208	-50.79	465	20240604	48.17	1380	-50.07	20240103	465	48.17	20240604	1400	-50.79	20231208	465	48.17	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20240911	110741	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20240911	100738	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20240911	090753	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20240910	160743	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20240910	150749	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20240910	140744	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20240910	130742	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20240910	120742	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20240910	110741	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20240910	100745	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	700	1	100.00	700	700	700	805	595	700	700.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20240910	090741	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	700	700	700	700	700	700	700	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20240909	160727	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20240909	150735	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20240909	140738	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20240909	130732	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20240909	120731	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20240909	110730	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20240909	100735	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20240909	090730	57	100.00	KONEX			N	N	N	N		N	700	51	2	7.86	700	1	0.85	700	700	700	746	552	649	700.00	0.00	0	0	782	715	633	566	484	674	525	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
90	20240906	160720	57	100.00	KONEX			N	N	N	N		N	649	1	2	0.15	66142	117	205.26	700	700	551	745	551	648	565.32	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.64	465	20240604	39.57	1380	-52.97	20240103	465	39.57	20240604	1400	-53.64	20231208	465	39.57	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
91	20240906	150732	57	100.00	KONEX			N	N	N	N		N	649	1	2	0.15	66142	117	205.26	700	700	551	745	551	648	565.32	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.64	465	20240604	39.57	1380	-52.97	20240103	465	39.57	20240604	1400	-53.64	20231208	465	39.57	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
92	20240906	140740	57	100.00	KONEX			N	N	N	N		N	629	-19	5	-2.93	31801	57	100.00	700	700	551	745	551	648	557.91	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	59	-0.96	0.57	12	0.00	-657.00	1113.00	1400	20231208	-55.07	465	20240604	35.27	1380	-54.42	20240103	465	35.27	20240604	1400	-55.07	20231208	465	35.27	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
93	20240906	130730	57	100.00	KONEX			N	N	N	N		N	629	-19	5	-2.93	31801	57	100.00	700	700	551	745	551	648	557.91	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	59	-0.96	0.57	12	0.00	-657.00	1113.00	1400	20231208	-55.07	465	20240604	35.27	1380	-54.42	20240103	465	35.27	20240604	1400	-55.07	20231208	465	35.27	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
94	20240906	120732	57	100.00	KONEX			N	N	N	N		N	630	-18	5	-2.78	29432	53	92.98	700	700	551	745	551	648	555.32	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	59	-0.96	0.57	12	0.00	-657.00	1113.00	1400	20231208	-55.00	465	20240604	35.48	1380	-54.35	20240103	465	35.48	20240604	1400	-55.00	20231208	465	35.48	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
95	20240906	110735	57	100.00	KONEX			N	N	N	N		N	630	-18	5	-2.78	29432	53	92.98	700	700	551	745	551	648	555.32	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	59	-0.96	0.57	12	0.00	-657.00	1113.00	1400	20231208	-55.00	465	20240604	35.48	1380	-54.35	20240103	465	35.48	20240604	1400	-55.00	20231208	465	35.48	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
96	20240906	100730	57	100.00	KONEX			N	N	N	N		N	700	52	2	8.02	700	1	1.75	700	700	700	745	551	648	700.00	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
97	20240906	090732	57	100.00	KONEX			N	N	N	N		N	700	52	2	8.02	700	1	1.75	700	700	700	745	551	648	700.00	0.00	0	0	680	664	632	616	584	672	624	47	97	500	380	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
98	20240905	160719	57	100.00	KONEX			N	N	N	N		N	648	-52	5	-7.43	34248	57	438.46	600	648	600	805	595	700	600.84	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.71	465	20240604	39.35	1380	-53.04	20240103	465	39.35	20240604	1400	-53.71	20231208	465	39.35	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20240905	150732	57	100.00	KONEX			N	N	N	N		N	648	-52	5	-7.43	34248	57	438.46	600	648	600	805	595	700	600.84	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.71	465	20240604	39.35	1380	-53.04	20240103	465	39.35	20240604	1400	-53.71	20231208	465	39.35	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20240905	140728	57	100.00	KONEX			N	N	N	N		N	648	-52	5	-7.43	34248	57	438.46	600	648	600	805	595	700	600.84	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.71	465	20240604	39.35	1380	-53.04	20240103	465	39.35	20240604	1400	-53.71	20231208	465	39.35	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20240905	130730	57	100.00	KONEX			N	N	N	N		N	648	-52	5	-7.43	34248	57	438.46	600	648	600	805	595	700	600.84	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.71	465	20240604	39.35	1380	-53.04	20240103	465	39.35	20240604	1400	-53.71	20231208	465	39.35	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20240905	120727	57	100.00	KONEX			N	N	N	N		N	648	-52	5	-7.43	34248	57	438.46	600	648	600	805	595	700	600.84	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.71	465	20240604	39.35	1380	-53.04	20240103	465	39.35	20240604	1400	-53.71	20231208	465	39.35	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20240905	110724	57	100.00	KONEX			N	N	N	N		N	600	-100	5	-14.29	6000	10	76.92	600	600	600	805	595	700	600.00	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20240905	100724	57	100.00	KONEX			N	N	N	N		N	600	-100	5	-14.29	6000	10	76.92	600	600	600	805	595	700	600.00	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20240905	090731	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	0	0	0.00	0	0	0	805	595	700	0.00	0.00	0	0	798	749	651	602	504	773	626	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20240904	160713	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20240904	150718	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20240904	140721	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20240904	130719	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20240904	120717	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20240904	110715	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20240904	100718	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20240904	090720	57	100.00	KONEX			N	N	N	N		N	700	50	2	7.69	7483	13	86.67	700	700	553	747	553	650	575.62	0.00	0	0	753	701	648	596	543	727	622	47	97	500	390	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20240903	160707	57	100.00	KONEX			N	N	N	N		N	650	-50	5	-7.14	9345	15	2.99	600	700	595	805	595	700	623.00	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	61	-0.99	0.58	12	0.00	-657.00	1113.00	1400	20231208	-53.57	465	20240604	39.78	1380	-52.90	20240103	465	39.78	20240604	1400	-53.57	20231208	465	39.78	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20240903	150712	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8100	13	2.59	600	700	600	805	595	700	623.08	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20240903	140715	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8100	13	2.59	600	700	600	805	595	700	623.08	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20240903	130714	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8100	13	2.59	600	700	600	805	595	700	623.08	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20240903	120704	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8100	13	2.59	600	700	600	805	595	700	623.08	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20240903	110704	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8100	13	2.59	600	700	600	805	595	700	623.08	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20240903	100704	57	100.00	KONEX			N	N	N	N		N	700	0	3	0.00	8100	13	2.59	600	700	600	805	595	700	623.08	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20240903	090706	57	100.00	KONEX			N	N	N	N		N	600	-100	5	-14.29	6000	10	2.00	600	600	600	805	595	700	600.00	0.00	0	0	700	699	699	698	698	700	699	47	105	500	420	1	1	9443800	57	-0.91	0.54	12	0.00	-657.00	1113.00	1400	20231208	-57.14	465	20240604	29.03	1380	-56.52	20240103	465	29.03	20240604	1400	-57.14	20231208	465	29.03	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20240902	160659	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	350534	501	16700.00	700	700	699	780	578	679	699.67	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.01	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20240902	150711	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	350534	501	16700.00	700	700	699	780	578	679	699.67	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.01	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20240902	140708	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	350534	501	16700.00	700	700	699	780	578	679	699.67	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.01	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20240902	130704	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	350534	501	16700.00	700	700	699	780	578	679	699.67	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.01	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20240902	120708	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	350534	501	16700.00	700	700	699	780	578	679	699.67	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.01	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20240902	110702	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	350534	501	16700.00	700	700	699	780	578	679	699.67	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.01	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20240902	100700	57	100.00	KONEX			N	N	N	N		N	700	21	2	3.09	700	1	33.33	700	700	700	780	578	679	700.00	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	66	-1.07	0.63	12	0.00	-657.00	1113.00	1400	20231208	-50.00	465	20240604	50.54	1380	-49.28	20240103	465	50.54	20240604	1400	-50.00	20231208	465	50.54	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20240902	090655	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.00	0	0	754	716	651	613	548	735	632	47	101	500	400	1	1	9443800	64	-1.03	0.61	12	0.00	-657.00	1113.00	1400	20231208	-51.50	465	20240604	46.02	1380	-50.80	20240103	465	46.02	20240604	1400	-51.50	20231208	465	46.02	20240604	0.00	N	136660	500	47 억		0	N	N	0	N	00	N