KissMeData/266470/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	161101	57	100.00	KONEX			N	N	N	N		N	295	-3	5	-1.01	11530	39	2.40	340	340	257	342	254	298	295.64	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
3	20240930	151116	57	100.00	KONEX			N	N	N	N		N	295	-3	5	-1.01	7105	24	1.48	340	340	257	342	254	298	296.04	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	50	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
4	20240930	141116	57	100.00	KONEX			N	N	N	N		N	299	1	2	0.34	6240	21	1.29	340	340	257	342	254	298	297.14	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
5	20240930	131110	57	100.00	KONEX			N	N	N	N		N	299	1	2	0.34	5367	18	1.11	340	340	257	342	254	298	298.17	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
6	20240930	121107	57	100.00	KONEX			N	N	N	N		N	299	1	2	0.34	5367	18	1.11	340	340	257	342	254	298	298.17	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
7	20240930	111104	57	100.00	KONEX			N	N	N	N		N	299	1	2	0.34	5367	18	1.11	340	340	257	342	254	298	298.17	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
8	20240930	101102	57	100.00	KONEX			N	N	N	N		N	299	1	2	0.34	4798	16	0.99	340	340	257	342	254	298	299.88	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
9	20240930	091017	57	100.00	KONEX			N	N	N	N		N	340	42	2	14.09	340	1	0.06	340	340	340	342	254	298	340.00	0.00	0	0	330	314	298	282	266	306	274	86	44	500	170	1	1	17106847	58	-2.19	-4.10	12	0.00	-155.00	-83.00	580	20240712	-41.38	201	20240422	69.15	580	-41.38	20240712	201	69.15	20240422	580	-41.38	20240712	201	69.15	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
10	20240927	161111	57	100.00	KONEX			N	N	N	N		N	298	-18	5	-5.70	474095	1624	18.22	314	314	282	363	269	316	291.93	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	51	-1.92	-3.59	12	0.01	-155.00	-83.00	580	20240712	-48.62	201	20240422	48.26	580	-48.62	20240712	201	48.26	20240422	580	-48.62	20240712	201	48.26	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
11	20240927	151114	57	100.00	KONEX			N	N	N	N		N	283	-33	5	-10.44	321817	1113	12.49	314	314	282	363	269	316	289.14	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	48	-1.83	-3.41	12	0.01	-155.00	-83.00	580	20240712	-51.21	201	20240422	40.80	580	-51.21	20240712	201	40.80	20240422	580	-51.21	20240712	201	40.80	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
12	20240927	141123	57	100.00	KONEX			N	N	N	N		N	310	-6	5	-1.90	230483	817	9.17	314	314	282	363	269	316	282.11	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	53	-2.00	-3.73	12	0.00	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
13	20240927	131110	57	100.00	KONEX			N	N	N	N		N	310	-6	5	-1.90	230483	817	9.17	314	314	282	363	269	316	282.11	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	53	-2.00	-3.73	12	0.00	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
14	20240927	121107	57	100.00	KONEX			N	N	N	N		N	310	-6	5	-1.90	230483	817	9.17	314	314	282	363	269	316	282.11	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	53	-2.00	-3.73	12	0.00	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
15	20240927	111112	57	100.00	KONEX			N	N	N	N		N	282	-34	5	-10.76	596	2	0.02	314	314	282	363	269	316	298.00	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	48	-1.82	-3.40	12	0.00	-155.00	-83.00	580	20240712	-51.38	201	20240422	40.30	580	-51.38	20240712	201	40.30	20240422	580	-51.38	20240712	201	40.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
16	20240927	101109	57	100.00	KONEX			N	N	N	N		N	316	0	3	0.00	0	0	0.00	0	0	0	363	269	316	0.00	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	54	-2.04	-3.81	12	0.00	-155.00	-83.00	580	20240712	-45.52	201	20240422	57.21	580	-45.52	20240712	201	57.21	20240422	580	-45.52	20240712	201	57.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
17	20240927	091113	57	100.00	KONEX			N	N	N	N		N	316	0	3	0.00	0	0	0.00	0	0	0	363	269	316	0.00	0.00	0	0	350	332	302	284	254	318	270	86	47	500	180	1	1	17106847	54	-2.04	-3.81	12	0.00	-155.00	-83.00	580	20240712	-45.52	201	20240422	57.21	580	-45.52	20240712	201	57.21	20240422	580	-45.52	20240712	201	57.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
18	20240926	161052	57	100.00	KONEX			N	N	N	N		N	316	17	2	5.69	2768410	8911	108.82	317	320	272	343	255	299	310.67	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	54	-2.04	-3.81	12	0.05	-155.00	-83.00	580	20240712	-45.52	201	20240422	57.21	580	-45.52	20240712	201	57.21	20240422	580	-45.52	20240712	201	57.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
19	20240926	151057	57	100.00	KONEX			N	N	N	N		N	287	-12	5	-4.01	2741866	8827	107.79	317	320	272	343	255	299	310.62	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	49	-1.85	-3.46	12	0.05	-155.00	-83.00	580	20240712	-50.52	201	20240422	42.79	580	-50.52	20240712	201	42.79	20240422	580	-50.52	20240712	201	42.79	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
20	20240926	141104	57	100.00	KONEX			N	N	N	N		N	318	19	2	6.35	2454856	7827	95.58	317	320	272	343	255	299	313.64	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	54	-2.05	-3.83	12	0.05	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
21	20240926	131103	57	100.00	KONEX			N	N	N	N		N	318	19	2	6.35	2454856	7827	95.58	317	320	272	343	255	299	313.64	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	54	-2.05	-3.83	12	0.05	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
22	20240926	121104	57	100.00	KONEX			N	N	N	N		N	319	20	2	6.69	2453933	7824	95.54	317	320	272	343	255	299	313.64	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	55	-2.06	-3.84	12	0.05	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
23	20240926	111102	57	100.00	KONEX			N	N	N	N		N	286	-13	5	-4.35	2390133	7624	93.10	317	320	272	343	255	299	313.50	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	49	-1.85	-3.45	12	0.04	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
24	20240926	101106	57	100.00	KONEX			N	N	N	N		N	282	-17	5	-5.69	2386651	7612	92.95	317	320	272	343	255	299	313.54	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	48	-1.82	-3.40	12	0.04	-155.00	-83.00	580	20240712	-51.38	201	20240422	40.30	580	-51.38	20240712	201	40.30	20240422	580	-51.38	20240712	201	40.30	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
25	20240926	091102	57	100.00	KONEX			N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	343	255	299	0.00	0.00	0	0	395	347	305	257	215	326	236	86	44	500	170	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
26	20240925	161048	57	100.00	KONEX			N	N	N	N		N	299	-9	5	-2.92	2730489	8189	5118.12	353	353	263	354	262	308	333.43	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	51	-1.93	-3.60	12	0.05	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
27	20240925	151059	57	100.00	KONEX			N	N	N	N		N	275	-33	5	-10.71	2508738	7436	4647.50	353	353	263	354	262	308	337.38	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	47	-1.77	-3.31	12	0.04	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
28	20240925	141100	57	100.00	KONEX			N	N	N	N		N	276	-32	5	-10.39	2306354	6723	4201.88	353	353	263	354	262	308	343.05	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	47	-1.78	-3.33	12	0.04	-155.00	-83.00	580	20240712	-52.41	201	20240422	37.31	580	-52.41	20240712	201	37.31	20240422	580	-52.41	20240712	201	37.31	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
29	20240925	131052	57	100.00	KONEX			N	N	N	N		N	304	-4	5	-1.30	2304353	6716	4197.50	353	353	263	354	262	308	343.11	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	52	-1.96	-3.66	12	0.04	-155.00	-83.00	580	20240712	-47.59	201	20240422	51.24	580	-47.59	20240712	201	51.24	20240422	580	-47.59	20240712	201	51.24	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
30	20240925	121100	57	100.00	KONEX			N	N	N	N		N	304	-4	5	-1.30	2304353	6716	4197.50	353	353	263	354	262	308	343.11	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	52	-1.96	-3.66	12	0.04	-155.00	-83.00	580	20240712	-47.59	201	20240422	51.24	580	-47.59	20240712	201	51.24	20240422	580	-47.59	20240712	201	51.24	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
31	20240925	111056	57	100.00	KONEX			N	N	N	N		N	272	-36	5	-11.69	2102964	5983	3739.38	353	353	263	354	262	308	351.49	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	47	-1.75	-3.28	12	0.03	-155.00	-83.00	580	20240712	-53.10	201	20240422	35.32	580	-53.10	20240712	201	35.32	20240422	580	-53.10	20240712	201	35.32	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
32	20240925	101053	57	100.00	KONEX			N	N	N	N		N	270	-38	5	-12.34	2102386	5981	3738.12	353	353	263	354	262	308	351.51	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	46	-1.74	-3.25	12	0.03	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
33	20240925	091104	57	100.00	KONEX			N	N	N	N		N	264	-44	5	-14.29	2079740	5913	3695.62	353	353	263	354	262	308	351.72	0.00	0	0	371	339	301	269	231	320	250	86	46	500	180	1	1	17106847	45	-1.70	-3.18	12	0.03	-155.00	-83.00	580	20240712	-54.48	201	20240422	31.34	580	-54.48	20240712	201	31.34	20240422	580	-54.48	20240712	201	31.34	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
34	20240924	161049	57	100.00	KONEX			N	N	N	N		N	308	15	2	5.12	44829	160	1.57	333	333	263	336	250	293	280.18	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	53	-1.99	-3.71	12	0.00	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
35	20240924	151052	57	100.00	KONEX			N	N	N	N		N	309	16	2	5.46	33433	123	1.21	333	333	263	336	250	293	271.81	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	53	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
36	20240924	141041	57	100.00	KONEX			N	N	N	N		N	313	20	2	6.83	31888	118	1.16	333	333	263	336	250	293	270.24	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	54	-2.02	-3.77	12	0.00	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
37	20240924	131051	57	100.00	KONEX			N	N	N	N		N	319	26	2	8.87	30994	115	1.13	333	333	263	336	250	293	269.51	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	55	-2.06	-3.84	12	0.00	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
38	20240924	121044	57	100.00	KONEX			N	N	N	N		N	319	26	2	8.87	30994	115	1.13	333	333	263	336	250	293	269.51	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	55	-2.06	-3.84	12	0.00	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
39	20240924	111052	57	100.00	KONEX			N	N	N	N		N	319	26	2	8.87	30994	115	1.13	333	333	263	336	250	293	269.51	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	55	-2.06	-3.84	12	0.00	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
40	20240924	101051	57	100.00	KONEX			N	N	N	N		N	326	33	2	11.26	29179	109	1.07	333	333	263	336	250	293	267.70	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	56	-2.10	-3.93	12	0.00	-155.00	-83.00	580	20240712	-43.79	201	20240422	62.19	580	-43.79	20240712	201	62.19	20240422	580	-43.79	20240712	201	62.19	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
41	20240924	091054	57	100.00	KONEX			N	N	N	N		N	333	40	2	13.65	333	1	0.01	333	333	333	336	250	293	333.00	0.00	0	0	337	314	276	253	215	326	265	86	43	500	170	1	1	17106847	57	-2.15	-4.01	12	0.00	-155.00	-83.00	580	20240712	-42.59	201	20240422	65.67	580	-42.59	20240712	201	65.67	20240422	580	-42.59	20240712	201	65.67	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
42	20240923	161046	57	100.00	KONEX			N	N	N	N		N	293	13	2	4.64	2721283	10192	265.55	285	299	238	322	238	280	267.00	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	50	-1.89	-3.53	12	0.06	-155.00	-83.00	580	20240712	-49.48	201	20240422	45.77	580	-49.48	20240712	201	45.77	20240422	580	-49.48	20240712	201	45.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
43	20240923	151049	57	100.00	KONEX			N	N	N	N		N	294	14	2	5.00	2704860	10136	264.10	285	299	238	322	238	280	266.86	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	50	-1.90	-3.54	12	0.06	-155.00	-83.00	580	20240712	-49.31	201	20240422	46.27	580	-49.31	20240712	201	46.27	20240422	580	-49.31	20240712	201	46.27	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
44	20240923	141055	57	100.00	KONEX			N	N	N	N		N	294	14	2	5.00	2700450	10121	263.71	285	299	238	322	238	280	266.82	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	50	-1.90	-3.54	12	0.06	-155.00	-83.00	580	20240712	-49.31	201	20240422	46.27	580	-49.31	20240712	201	46.27	20240422	580	-49.31	20240712	201	46.27	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
45	20240923	131051	57	100.00	KONEX			N	N	N	N		N	295	15	2	5.36	2699895	10119	263.65	285	299	238	322	238	280	266.81	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	50	-1.90	-3.55	12	0.06	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
46	20240923	121052	57	100.00	KONEX			N	N	N	N		N	260	-20	5	-7.14	783116	2748	71.60	285	299	238	322	238	280	284.98	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	44	-1.68	-3.13	12	0.02	-155.00	-83.00	580	20240712	-55.17	201	20240422	29.35	580	-55.17	20240712	201	29.35	20240422	580	-55.17	20240712	201	29.35	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
47	20240923	111051	57	100.00	KONEX			N	N	N	N		N	299	19	2	6.79	782856	2747	71.57	285	299	238	322	238	280	284.99	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	51	-1.93	-3.60	12	0.02	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
48	20240923	101049	57	100.00	KONEX			N	N	N	N		N	299	19	2	6.79	184036	744	19.39	285	299	238	322	238	280	247.36	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
49	20240923	091050	57	100.00	KONEX			N	N	N	N		N	299	19	2	6.79	183486	742	19.33	285	299	238	322	238	280	247.29	0.00	0	0	341	310	278	247	215	294	231	86	42	500	160	1	1	17106847	51	-1.93	-3.60	12	0.00	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	85 억		0	N	N	0	N	00	N
50	20240913	160956	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	86179	301	4.66	286	325	280	328	244	286	286.31	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20240913	151006	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	81139	283	4.38	286	325	280	328	244	286	286.71	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20240913	141008	57	100.00	KONEX			N	N	N	N		N	291	5	2	1.75	20389	71	1.10	286	325	281	328	244	286	287.17	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	41	-1.88	-3.51	12	0.00	-155.00	-83.00	580	20240712	-49.83	201	20240422	44.78	580	-49.83	20240712	201	44.78	20240422	580	-49.83	20240712	201	44.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20240913	131001	57	100.00	KONEX			N	N	N	N		N	281	-5	5	-1.75	20098	70	1.08	286	325	281	328	244	286	287.11	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	40	-1.81	-3.39	12	0.00	-155.00	-83.00	580	20240712	-51.55	201	20240422	39.80	580	-51.55	20240712	201	39.80	20240422	580	-51.55	20240712	201	39.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20240913	121003	57	100.00	KONEX			N	N	N	N		N	295	9	2	3.15	9681	33	0.51	286	325	281	328	244	286	293.36	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	42	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20240913	111005	57	100.00	KONEX			N	N	N	N		N	281	-5	5	-1.75	6742	23	0.36	286	325	281	328	244	286	293.13	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	40	-1.81	-3.39	12	0.00	-155.00	-83.00	580	20240712	-51.55	201	20240422	39.80	580	-51.55	20240712	201	39.80	20240422	580	-51.55	20240712	201	39.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20240913	101007	57	100.00	KONEX			N	N	N	N		N	281	-5	5	-1.75	6742	23	0.36	286	325	281	328	244	286	293.13	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	40	-1.81	-3.39	12	0.00	-155.00	-83.00	580	20240712	-51.55	201	20240422	39.80	580	-51.55	20240712	201	39.80	20240422	580	-51.55	20240712	201	39.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20240913	091009	57	100.00	KONEX			N	N	N	N		N	325	39	2	13.64	611	2	0.03	286	325	286	328	244	286	305.50	0.00	0	0	298	291	283	276	268	295	280	71	42	500	170	1	1	14106847	46	-2.10	-3.92	12	0.00	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20240912	160947	57	100.00	KONEX			N	N	N	N		N	286	11	2	4.00	1842623	6455	474.98	275	290	275	316	234	275	285.46	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	40	-1.85	-3.45	12	0.05	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20240912	151001	57	100.00	KONEX			N	N	N	N		N	284	9	2	3.27	1771331	6204	456.51	275	290	275	316	234	275	285.51	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	40	-1.83	-3.42	12	0.04	-155.00	-83.00	580	20240712	-51.03	201	20240422	41.29	580	-51.03	20240712	201	41.29	20240422	580	-51.03	20240712	201	41.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20240912	141005	57	100.00	KONEX			N	N	N	N		N	282	7	2	2.55	855999	2981	219.35	275	290	275	316	234	275	287.15	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	40	-1.82	-3.40	12	0.02	-155.00	-83.00	580	20240712	-51.38	201	20240422	40.30	580	-51.38	20240712	201	40.30	20240422	580	-51.38	20240712	201	40.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20240912	130957	57	100.00	KONEX			N	N	N	N		N	282	7	2	2.55	853179	2971	218.62	275	290	275	316	234	275	287.17	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	40	-1.82	-3.40	12	0.02	-155.00	-83.00	580	20240712	-51.38	201	20240422	40.30	580	-51.38	20240712	201	40.30	20240422	580	-51.38	20240712	201	40.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20240912	120955	57	100.00	KONEX			N	N	N	N		N	287	12	2	4.36	852897	2970	218.54	275	290	275	316	234	275	287.17	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	40	-1.85	-3.46	12	0.02	-155.00	-83.00	580	20240712	-50.52	201	20240422	42.79	580	-50.52	20240712	201	42.79	20240422	580	-50.52	20240712	201	42.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20240912	110955	57	100.00	KONEX			N	N	N	N		N	288	13	2	4.73	849747	2959	217.73	275	290	275	316	234	275	287.17	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	41	-1.86	-3.47	12	0.02	-155.00	-83.00	580	20240712	-50.34	201	20240422	43.28	580	-50.34	20240712	201	43.28	20240422	580	-50.34	20240712	201	43.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20240912	100958	57	100.00	KONEX			N	N	N	N		N	288	13	2	4.73	841107	2929	215.53	275	290	275	316	234	275	287.17	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	41	-1.86	-3.47	12	0.02	-155.00	-83.00	580	20240712	-50.34	201	20240422	43.28	580	-50.34	20240712	201	43.28	20240422	580	-50.34	20240712	201	43.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20240912	090956	57	100.00	KONEX			N	N	N	N		N	290	15	2	5.45	1665	6	0.44	275	290	275	316	234	275	277.50	0.00	0	0	292	283	279	270	266	281	268	71	41	500	160	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20240911	160936	57	100.00	KONEX			N	N	N	N		N	275	-9	5	-3.17	384520	1359	276.78	283	288	275	326	242	284	282.94	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	39	-1.77	-3.31	12	0.01	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20240911	150942	57	100.00	KONEX			N	N	N	N		N	275	-9	5	-3.17	342994	1208	246.03	283	288	275	326	242	284	283.94	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	39	-1.77	-3.31	12	0.01	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20240911	140945	57	100.00	KONEX			N	N	N	N		N	276	-8	5	-2.82	328961	1157	235.64	283	288	275	326	242	284	284.32	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	39	-1.78	-3.33	12	0.01	-155.00	-83.00	580	20240712	-52.41	201	20240422	37.31	580	-52.41	20240712	201	37.31	20240422	580	-52.41	20240712	201	37.31	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20240911	130940	57	100.00	KONEX			N	N	N	N		N	285	1	2	0.35	328117	1154	235.03	283	288	275	326	242	284	284.33	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	40	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20240911	120944	57	100.00	KONEX			N	N	N	N		N	275	-9	5	-3.17	114652	405	82.48	283	288	275	326	242	284	283.09	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	39	-1.77	-3.31	12	0.00	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20240911	110936	57	100.00	KONEX			N	N	N	N		N	275	-9	5	-3.17	114652	405	82.48	283	288	275	326	242	284	283.09	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	39	-1.77	-3.31	12	0.00	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20240911	100932	57	100.00	KONEX			N	N	N	N		N	283	-1	5	-0.35	1132	4	0.81	283	283	283	326	242	284	283.00	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	40	-1.83	-3.41	12	0.00	-155.00	-83.00	580	20240712	-51.21	201	20240422	40.80	580	-51.21	20240712	201	40.80	20240422	580	-51.21	20240712	201	40.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20240911	090947	57	100.00	KONEX			N	N	N	N		N	284	0	3	0.00	0	0	0.00	0	0	0	326	242	284	0.00	0.00	0	0	294	288	284	278	274	287	277	71	42	500	170	1	1	14106847	40	-1.83	-3.42	12	0.00	-155.00	-83.00	580	20240712	-51.03	201	20240422	41.29	580	-51.03	20240712	201	41.29	20240422	580	-51.03	20240712	201	41.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20240910	160936	57	100.00	KONEX			N	N	N	N		N	284	-2	5	-0.70	137514	491	2.19	290	290	280	328	244	286	280.07	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	40	-1.83	-3.42	12	0.00	-155.00	-83.00	580	20240712	-51.03	201	20240422	41.29	580	-51.03	20240712	201	41.29	20240422	580	-51.03	20240712	201	41.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20240910	150945	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	135810	485	2.17	290	290	280	328	244	286	280.02	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20240910	140937	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	135810	485	2.17	290	290	280	328	244	286	280.02	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20240910	130937	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	135810	485	2.17	290	290	280	328	244	286	280.02	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20240910	120937	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	135810	485	2.17	290	290	280	328	244	286	280.02	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20240910	110935	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	135530	484	2.16	290	290	280	328	244	286	280.02	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20240910	100939	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	35850	128	0.57	290	290	280	328	244	286	280.08	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20240910	090936	57	100.00	KONEX			N	N	N	N		N	286	0	3	0.00	0	0	0.00	0	0	0	328	244	286	0.00	0.00	0	0	300	292	281	273	262	287	268	71	42	500	170	1	1	14106847	40	-1.85	-3.45	12	0.00	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20240909	160918	57	100.00	KONEX			N	N	N	N		N	286	0	3	0.00	6192955	22377	1667.44	289	289	270	328	244	286	276.76	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	40	-1.85	-3.45	12	0.16	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20240909	150928	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	6192669	22376	1667.36	289	289	270	328	244	286	276.75	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.16	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20240909	140930	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	5047692	18287	1362.67	289	289	270	328	244	286	276.03	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.13	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20240909	130926	57	100.00	KONEX			N	N	N	N		N	289	3	2	1.05	4623707	16773	1249.85	289	289	270	328	244	286	275.66	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	41	-1.86	-3.48	12	0.12	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20240909	120923	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	104613	372	27.72	289	289	280	328	244	286	281.22	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20240909	110924	57	100.00	KONEX			N	N	N	N		N	280	-6	5	-2.10	104613	372	27.72	289	289	280	328	244	286	281.22	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20240909	100926	57	100.00	KONEX			N	N	N	N		N	286	0	3	0.00	11530	40	2.98	289	289	286	328	244	286	288.25	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	40	-1.85	-3.45	12	0.00	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20240909	090920	57	100.00	KONEX			N	N	N	N		N	286	0	3	0.00	0	0	0.00	0	0	0	328	244	286	0.00	0.00	0	0	367	326	304	263	241	315	252	71	42	500	170	1	1	14106847	40	-1.85	-3.45	12	0.00	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20240906	160907	57	100.00	KONEX			N	N	N	N		N	286	-14	5	-4.67	382900	1342	35.30	300	345	282	345	255	300	285.32	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	40	-1.85	-3.45	12	0.01	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20240906	150922	57	100.00	KONEX			N	N	N	N		N	286	-14	5	-4.67	350010	1227	32.27	300	345	282	345	255	300	285.26	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	40	-1.85	-3.45	12	0.01	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20240906	140931	57	100.00	KONEX			N	N	N	N		N	286	-14	5	-4.67	350010	1227	32.27	300	345	282	345	255	300	285.26	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	40	-1.85	-3.45	12	0.01	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20240906	130923	57	100.00	KONEX			N	N	N	N		N	286	-14	5	-4.67	350010	1227	32.27	300	345	282	345	255	300	285.26	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	40	-1.85	-3.45	12	0.01	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20240906	120923	57	100.00	KONEX			N	N	N	N		N	285	-15	5	-5.00	347413	1218	32.04	300	345	282	345	255	300	285.23	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	40	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20240906	110926	57	100.00	KONEX			N	N	N	N		N	340	40	2	13.33	5403	18	0.47	300	345	282	345	255	300	300.17	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	48	-2.19	-4.10	12	0.00	-155.00	-83.00	580	20240712	-41.38	201	20240422	69.15	580	-41.38	20240712	201	69.15	20240422	580	-41.38	20240712	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20240906	100920	57	100.00	KONEX			N	N	N	N		N	341	41	2	13.67	3871	13	0.34	300	345	282	345	255	300	297.77	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	48	-2.20	-4.11	12	0.00	-155.00	-83.00	580	20240712	-41.21	201	20240422	69.65	580	-41.21	20240712	201	69.65	20240422	580	-41.21	20240712	201	69.65	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20240906	090921	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	300	1	0.03	300	300	300	345	255	300	300.00	0.00	0	0	334	317	301	284	268	309	276	71	45	500	180	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20240905	160906	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	1086684	3802	27.54	318	318	285	322	238	280	285.82	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	42	-1.94	-3.61	12	0.03	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20240905	150923	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	1086684	3802	27.54	318	318	285	322	238	280	285.82	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	42	-1.94	-3.61	12	0.03	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20240905	140917	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	1082094	3786	27.42	318	318	285	322	238	280	285.81	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.03	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20240905	130918	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	60936	203	1.47	318	318	300	322	238	280	300.18	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20240905	120918	57	100.00	KONEX			N	N	N	N		N	300	20	2	7.14	60936	203	1.47	318	318	300	322	238	280	300.18	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	42	-1.94	-3.61	12	0.00	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20240905	110914	57	100.00	KONEX			N	N	N	N		N	318	38	2	13.57	636	2	0.01	318	318	318	322	238	280	318.00	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	45	-2.05	-3.83	12	0.00	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20240905	100914	57	100.00	KONEX			N	N	N	N		N	318	38	2	13.57	636	2	0.01	318	318	318	322	238	280	318.00	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	45	-2.05	-3.83	12	0.00	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20240905	090921	57	100.00	KONEX			N	N	N	N		N	318	38	2	13.57	636	2	0.01	318	318	318	322	238	280	318.00	0.00	0	0	312	296	274	258	236	304	266	71	42	500	160	1	1	14106847	45	-2.05	-3.83	12	0.00	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20240904	160857	57	100.00	KONEX			N	N	N	N		N	280	4	2	1.45	3840685	13805	139.97	256	290	252	317	235	276	278.21	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.10	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20240904	150905	57	100.00	KONEX			N	N	N	N		N	285	9	2	3.26	3282921	11813	119.77	256	290	252	317	235	276	277.91	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	40	-1.84	-3.43	12	0.08	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
108	20240904	140910	57	100.00	KONEX			N	N	N	N		N	285	9	2	3.26	3193668	11500	116.60	256	290	252	317	235	276	277.71	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	40	-1.84	-3.43	12	0.08	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20240904	130907	57	100.00	KONEX			N	N	N	N		N	280	4	2	1.45	1511663	5493	55.69	256	290	252	317	235	276	275.20	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
110	20240904	120904	57	100.00	KONEX			N	N	N	N		N	290	14	2	5.07	951663	3493	35.42	256	290	252	317	235	276	272.45	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	41	-1.87	-3.49	12	0.02	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20240904	110900	57	100.00	KONEX			N	N	N	N		N	290	14	2	5.07	943817	3465	35.13	256	290	252	317	235	276	272.39	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	41	-1.87	-3.49	12	0.02	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20240904	100903	57	100.00	KONEX			N	N	N	N		N	280	4	2	1.45	670252	2488	25.23	256	285	252	317	235	276	269.39	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.02	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20240904	090907	57	100.00	KONEX			N	N	N	N		N	252	-24	5	-8.70	256142	1011	10.25	256	256	252	317	235	276	253.36	0.00	0	0	394	335	305	246	216	320	231	71	41	500	160	1	1	14106847	36	-1.63	-3.04	12	0.01	-155.00	-83.00	580	20240712	-56.55	201	20240422	25.37	580	-56.55	20240712	201	25.37	20240422	580	-56.55	20240712	201	25.37	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20240903	160851	57	100.00	KONEX			N	N	N	N		N	276	-42	5	-13.21	2789512	9863	304.41	364	364	275	365	271	318	282.83	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	39	-1.78	-3.33	12	0.07	-155.00	-83.00	580	20240712	-52.41	201	20240422	37.31	580	-52.41	20240712	201	37.31	20240422	580	-52.41	20240712	201	37.31	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20240903	150859	57	100.00	KONEX			N	N	N	N		N	305	-13	5	-4.09	447210	1448	44.69	364	364	275	365	271	318	308.85	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	43	-1.97	-3.67	12	0.01	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20240903	140900	57	100.00	KONEX			N	N	N	N		N	280	-38	5	-11.95	446905	1447	44.66	364	364	275	365	271	318	308.85	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	39	-1.81	-3.37	12	0.01	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20240903	130901	57	100.00	KONEX			N	N	N	N		N	318	0	3	0.00	354083	1120	34.57	364	364	275	365	271	318	316.15	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	45	-2.05	-3.83	12	0.01	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
118	20240903	120848	57	100.00	KONEX			N	N	N	N		N	319	1	2	0.31	30247	103	3.18	364	364	275	365	271	318	293.66	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20240903	110848	57	100.00	KONEX			N	N	N	N		N	317	-1	5	-0.31	19747	70	2.16	364	364	275	365	271	318	282.10	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	45	-2.05	-3.82	12	0.00	-155.00	-83.00	580	20240712	-45.34	201	20240422	57.71	580	-45.34	20240712	201	57.71	20240422	580	-45.34	20240712	201	57.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
120	20240903	100848	57	100.00	KONEX			N	N	N	N		N	319	1	2	0.31	18832	67	2.07	364	364	275	365	271	318	281.07	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
121	20240903	090851	57	100.00	KONEX			N	N	N	N		N	275	-43	5	-13.52	16875	61	1.88	364	364	275	365	271	318	276.64	0.00	0	0	392	355	308	271	224	373	289	71	47	500	190	1	1	14106847	39	-1.77	-3.31	12	0.00	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20240902	160842	57	100.00	KONEX			N	N	N	N		N	318	18	2	6.00	951238	3240	15.91	300	345	261	345	255	300	293.59	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	45	-2.05	-3.83	12	0.02	-155.00	-83.00	580	20240712	-45.17	201	20240422	58.21	580	-45.17	20240712	201	58.21	20240422	580	-45.17	20240712	201	58.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20240902	150855	57	100.00	KONEX			N	N	N	N		N	270	-30	5	-10.00	935337	3190	15.66	300	345	261	345	255	300	293.21	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	38	-1.74	-3.25	12	0.02	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20240902	140852	57	100.00	KONEX			N	N	N	N		N	319	19	2	6.33	932637	3180	15.61	300	345	261	345	255	300	293.28	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	45	-2.06	-3.84	12	0.02	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20240902	130849	57	100.00	KONEX			N	N	N	N		N	280	-20	5	-6.67	214782	738	3.62	300	345	261	345	255	300	291.03	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	39	-1.81	-3.37	12	0.01	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20240902	120852	57	100.00	KONEX			N	N	N	N		N	280	-20	5	-6.67	82317	288	1.41	300	345	261	345	255	300	285.82	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20240902	110843	57	100.00	KONEX			N	N	N	N		N	267	-33	5	-11.00	34605	119	0.58	300	345	261	345	255	300	290.80	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	38	-1.72	-3.22	12	0.00	-155.00	-83.00	580	20240712	-53.97	201	20240422	32.84	580	-53.97	20240712	201	32.84	20240422	580	-53.97	20240712	201	32.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20240902	100843	57	100.00	KONEX			N	N	N	N		N	286	-14	5	-4.67	32335	111	0.54	300	345	261	345	255	300	291.31	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	40	-1.85	-3.45	12	0.00	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
129	20240902	090837	57	100.00	KONEX			N	N	N	N		N	262	-38	5	-12.67	11398	38	0.19	300	345	261	345	255	300	299.95	0.00	0	0	405	352	317	264	229	335	247	71	45	500	180	1	1	14106847	37	-1.69	-3.16	12	0.00	-155.00	-83.00	580	20240712	-54.83	201	20240422	30.35	580	-54.83	20240712	201	30.35	20240422	580	-54.83	20240712	201	30.35	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N