KissMeData/217910/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	161008	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
3	20240930	151022	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
4	20240930	141022	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
5	20240930	131016	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
6	20240930	121013	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
7	20240930	111011	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
8	20240930	101009	57	100.00	KONEX			N	N	N	N		N	486	31	2	6.81	19836	51	510.00	387	486	387	523	387	455	388.94	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	68	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
9	20240930	090928	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	0	0	0.00	0	0	0	523	387	455	0.00	0.00	0	0	455	455	455	455	455	455	455	14	68	100	270	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
10	20240927	161017	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
11	20240927	151019	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
12	20240927	141028	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
13	20240927	131021	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
14	20240927	121014	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
15	20240927	111018	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
16	20240927	101015	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
17	20240927	091018	57	100.00	KONEX			N	N	N	N		N	455	48	2	11.79	4550	10	500.00	455	455	455	468	346	407	455.00	0.00	0	0	409	407	407	405	405	408	406	14	61	100	240	1	1	13990522	64	-21.67	1.40	12	0.00	-21.00	324.00	525	20231005	-13.33	301	20231204	51.16	499	-8.82	20240625	321	41.74	20240419	525	-13.33	20231005	301	51.16	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
18	20240926	160959	57	100.00	KONEX			N	N	N	N		N	407	-7	5	-1.69	816	2	0.35	409	409	407	476	352	414	408.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	57	-19.38	1.26	12	0.00	-21.00	324.00	525	20231005	-22.48	301	20231204	35.22	499	-18.44	20240625	321	26.79	20240419	525	-22.48	20231005	301	35.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
19	20240926	151003	57	100.00	KONEX			N	N	N	N		N	407	-7	5	-1.69	816	2	0.35	409	409	407	476	352	414	408.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	57	-19.38	1.26	12	0.00	-21.00	324.00	525	20231005	-22.48	301	20231204	35.22	499	-18.44	20240625	321	26.79	20240419	525	-22.48	20231005	301	35.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
20	20240926	141010	57	100.00	KONEX			N	N	N	N		N	407	-7	5	-1.69	816	2	0.35	409	409	407	476	352	414	408.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	57	-19.38	1.26	12	0.00	-21.00	324.00	525	20231005	-22.48	301	20231204	35.22	499	-18.44	20240625	321	26.79	20240419	525	-22.48	20231005	301	35.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
21	20240926	131009	57	100.00	KONEX			N	N	N	N		N	407	-7	5	-1.69	816	2	0.35	409	409	407	476	352	414	408.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	57	-19.38	1.26	12	0.00	-21.00	324.00	525	20231005	-22.48	301	20231204	35.22	499	-18.44	20240625	321	26.79	20240419	525	-22.48	20231005	301	35.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
22	20240926	121011	57	100.00	KONEX			N	N	N	N		N	407	-7	5	-1.69	816	2	0.35	409	409	407	476	352	414	408.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	57	-19.38	1.26	12	0.00	-21.00	324.00	525	20231005	-22.48	301	20231204	35.22	499	-18.44	20240625	321	26.79	20240419	525	-22.48	20231005	301	35.22	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
23	20240926	111010	57	100.00	KONEX			N	N	N	N		N	409	-5	5	-1.21	409	1	0.17	409	409	409	476	352	414	409.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	57	-19.48	1.26	12	0.00	-21.00	324.00	525	20231005	-22.10	301	20231204	35.88	499	-18.04	20240625	321	27.41	20240419	525	-22.10	20231005	301	35.88	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
24	20240926	101012	57	100.00	KONEX			N	N	N	N		N	414	0	3	0.00	0	0	0.00	0	0	0	476	352	414	0.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
25	20240926	091008	57	100.00	KONEX			N	N	N	N		N	414	0	3	0.00	0	0	0.00	0	0	0	476	352	414	0.00	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
26	20240925	160958	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	238464	576	28800.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
27	20240925	151006	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	238464	576	28800.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
28	20240925	141007	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	238464	576	28800.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
29	20240925	131005	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	238464	576	28800.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
30	20240925	121007	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	215280	520	26000.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
31	20240925	111003	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	215280	520	26000.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
32	20240925	101000	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	215280	520	26000.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
33	20240925	091011	57	100.00	KONEX			N	N	N	N		N	414	-73	4	-14.99	215280	520	26000.00	414	414	414	560	414	487	414.00	0.00	0	0	487	487	487	487	487	487	487	14	73	100	290	1	1	13990522	58	-19.71	1.28	12	0.00	-21.00	324.00	525	20231005	-21.14	301	20231204	37.54	499	-17.03	20240625	321	28.97	20240419	525	-21.14	20231005	301	37.54	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
34	20240924	160957	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
35	20240924	150959	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
36	20240924	140949	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
37	20240924	130959	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
38	20240924	120952	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
39	20240924	111000	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
40	20240924	100959	57	100.00	KONEX			N	N	N	N		N	487	44	2	9.93	974	2	0.20	487	487	487	509	377	443	487.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	68	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
41	20240924	091002	57	100.00	KONEX			N	N	N	N		N	443	0	3	0.00	0	0	0.00	0	0	0	509	377	443	0.00	0.00	0	0	511	476	415	380	319	446	350	14	66	100	260	1	1	13990522	62	-21.10	1.37	12	0.00	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	499	-11.22	20240625	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
42	20240923	160955	57	100.00	KONEX			N	N	N	N		N	443	29	2	7.00	381695	1004	912.73	450	450	354	476	352	414	380.17	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	62	-21.10	1.37	12	0.01	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	499	-11.22	20240625	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
43	20240923	150957	57	100.00	KONEX			N	N	N	N		N	443	29	2	7.00	381695	1004	912.73	450	450	354	476	352	414	380.17	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	62	-21.10	1.37	12	0.01	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	499	-11.22	20240625	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
44	20240923	141002	57	100.00	KONEX			N	N	N	N		N	443	29	2	7.00	381695	1004	912.73	450	450	354	476	352	414	380.17	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	62	-21.10	1.37	12	0.01	-21.00	324.00	525	20231005	-15.62	301	20231204	47.18	499	-11.22	20240625	321	38.01	20240419	525	-15.62	20231005	301	47.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
45	20240923	130958	57	100.00	KONEX			N	N	N	N		N	380	-34	5	-8.21	381252	1003	911.82	450	450	354	476	352	414	380.11	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	53	-18.10	1.17	12	0.01	-21.00	324.00	525	20231005	-27.62	301	20231204	26.25	499	-23.85	20240625	321	18.38	20240419	525	-27.62	20231005	301	26.25	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
46	20240923	120959	57	100.00	KONEX			N	N	N	N		N	448	34	2	8.21	1252	3	2.73	450	450	354	476	352	414	417.33	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
47	20240923	110959	57	100.00	KONEX			N	N	N	N		N	448	34	2	8.21	1252	3	2.73	450	450	354	476	352	414	417.33	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
48	20240923	100957	57	100.00	KONEX			N	N	N	N		N	448	34	2	8.21	1252	3	2.73	450	450	354	476	352	414	417.33	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
49	20240923	090958	57	100.00	KONEX			N	N	N	N		N	448	34	2	8.21	1252	3	2.73	450	450	354	476	352	414	417.33	0.00	0	0	414	414	414	414	414	414	414	14	62	100	240	1	1	13990522	63	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
50	20240913	160910	57	100.00	KONEX			N	N	N	N		N	444	42	2	10.45	7006474	20221	2222.09	402	449	344	462	342	402	346.49	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	62	-21.14	1.37	12	0.14	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
51	20240913	150917	57	100.00	KONEX			N	N	N	N		N	444	42	2	10.45	7006474	20221	2222.09	402	449	344	462	342	402	346.49	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	62	-21.14	1.37	12	0.14	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
52	20240913	140920	57	100.00	KONEX			N	N	N	N		N	444	42	2	10.45	7006474	20221	2222.09	402	449	344	462	342	402	346.49	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	62	-21.14	1.37	12	0.14	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
53	20240913	130913	57	100.00	KONEX			N	N	N	N		N	444	42	2	10.45	7006474	20221	2222.09	402	449	344	462	342	402	346.49	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	62	-21.14	1.37	12	0.14	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
54	20240913	120914	57	100.00	KONEX			N	N	N	N		N	444	42	2	10.45	7006474	20221	2222.09	402	449	344	462	342	402	346.49	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	62	-21.14	1.37	12	0.14	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
55	20240913	110915	57	100.00	KONEX			N	N	N	N		N	345	-57	5	-14.18	7006030	20220	2221.98	402	449	344	462	342	402	346.49	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	48	-16.43	1.06	12	0.14	-21.00	324.00	525	20231005	-34.29	301	20231204	14.62	499	-30.86	20240625	321	7.48	20240419	525	-34.29	20231005	301	14.62	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
56	20240913	100919	57	100.00	KONEX			N	N	N	N		N	449	47	2	11.69	2057	5	0.55	402	449	402	462	342	402	411.40	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	63	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
57	20240913	090922	57	100.00	KONEX			N	N	N	N		N	402	0	3	0.00	0	0	0.00	0	0	0	462	342	402	0.00	0.00	0	0	402	402	402	402	402	402	402	14	60	100	240	1	1	13990522	56	-19.14	1.24	12	0.00	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
58	20240912	160859	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	365820	910	91000.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.01	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
59	20240912	150914	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	365820	910	91000.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.01	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
60	20240912	140917	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	365820	910	91000.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.01	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
61	20240912	130910	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	365820	910	91000.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.01	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
62	20240912	120907	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	363810	905	90500.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.01	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
63	20240912	110908	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	363810	905	90500.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.01	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
64	20240912	100910	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	66330	165	16500.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.00	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
65	20240912	090910	57	100.00	KONEX			N	N	N	N		N	402	-70	4	-14.83	6030	15	1500.00	402	402	402	542	402	472	402.00	0.00	0	0	472	472	472	472	472	472	472	14	70	100	280	1	1	13990522	56	-19.14	1.24	12	0.00	-21.00	324.00	525	20231005	-23.43	301	20231204	33.55	499	-19.44	20240625	321	25.23	20240419	525	-23.43	20231005	301	33.55	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
66	20240911	160850	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
67	20240911	150856	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
68	20240911	140859	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
69	20240911	130854	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
70	20240911	120859	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
71	20240911	110849	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
72	20240911	100846	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
73	20240911	090901	57	100.00	KONEX			N	N	N	N		N	472	57	2	13.73	472	1	100.00	472	472	472	477	353	415	472.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	66	-22.48	1.46	12	0.00	-21.00	324.00	525	20231005	-10.10	301	20231204	56.81	499	-5.41	20240625	321	47.04	20240419	525	-10.10	20231005	301	56.81	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
74	20240910	160850	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
75	20240910	150859	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
76	20240910	140852	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
77	20240910	130850	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
78	20240910	120851	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
79	20240910	110849	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
80	20240910	100853	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
81	20240910	090850	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
82	20240909	160834	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
83	20240909	150843	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
84	20240909	140845	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
85	20240909	130839	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
86	20240909	120837	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
87	20240909	110838	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
88	20240909	100843	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
89	20240909	090837	57	100.00	KONEX			N	N	N	N		N	488	59	2	13.75	488	1	0.01	488	488	488	493	365	429	488.00	0.00	0	0	542	485	419	362	296	514	391	14	64	100	250	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
90	20240906	160824	57	100.00	KONEX			N	N	N	N		N	429	14	2	3.37	5111036	14326	9614.77	360	476	353	477	353	415	356.77	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	60	-20.43	1.32	12	0.10	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
91	20240906	150837	57	100.00	KONEX			N	N	N	N		N	429	14	2	3.37	5111036	14326	9614.77	360	476	353	477	353	415	356.77	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	60	-20.43	1.32	12	0.10	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
92	20240906	140847	57	100.00	KONEX			N	N	N	N		N	429	14	2	3.37	2341794	6504	4365.10	360	476	360	477	353	415	360.05	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	60	-20.43	1.32	12	0.05	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
93	20240906	130838	57	100.00	KONEX			N	N	N	N		N	440	25	2	6.02	2341365	6503	4364.43	360	476	360	477	353	415	360.04	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	62	-20.95	1.36	12	0.05	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
94	20240906	120839	57	100.00	KONEX			N	N	N	N		N	440	25	2	6.02	2341365	6503	4364.43	360	476	360	477	353	415	360.04	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	62	-20.95	1.36	12	0.05	-21.00	324.00	525	20231005	-16.19	301	20231204	46.18	499	-11.82	20240625	321	37.07	20240419	525	-16.19	20231005	301	46.18	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
95	20240906	110840	57	100.00	KONEX			N	N	N	N		N	449	34	2	8.19	2340925	6502	4363.76	360	476	360	477	353	415	360.03	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.38	1.39	12	0.05	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
96	20240906	100836	57	100.00	KONEX			N	N	N	N		N	449	34	2	8.19	2340925	6502	4363.76	360	476	360	477	353	415	360.03	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.38	1.39	12	0.05	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
97	20240906	090837	57	100.00	KONEX			N	N	N	N		N	449	34	2	8.19	2340925	6502	4363.76	360	476	360	477	353	415	360.03	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.38	1.39	12	0.05	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
98	20240905	160824	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	61835	149	14900.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
99	20240905	150839	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	61835	149	14900.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
100	20240905	140833	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	61835	149	14900.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
101	20240905	130834	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	61835	149	14900.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
102	20240905	120834	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	61835	149	14900.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
103	20240905	110831	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	43990	106	10600.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
104	20240905	100829	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
105	20240905	090838	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
106	20240904	160816	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
107	20240904	150822	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
108	20240904	140826	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
109	20240904	130824	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
110	20240904	120820	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
111	20240904	110819	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
112	20240904	100821	57	100.00	KONEX			N	N	N	N		N	488	38	2	8.44	488	1	100.00	488	488	488	517	383	450	488.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
113	20240904	090825	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	14	67	100	270	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
114	20240903	160809	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
115	20240903	150817	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
116	20240903	140819	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
117	20240903	130818	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
118	20240903	120807	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
119	20240903	110807	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
120	20240903	100807	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
121	20240903	090809	57	100.00	KONEX			N	N	N	N		N	450	35	2	8.43	450	1	100.00	450	450	450	477	353	415	450.00	0.00	0	0	415	415	415	415	415	415	415	14	62	100	240	1	1	13990522	63	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
122	20240902	160801	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	415	1	100.00	415	415	415	561	415	488	415.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	58	-19.76	1.28	12	0.00	-21.00	324.00	525	20231005	-20.95	301	20231204	37.87	499	-16.83	20240625	321	29.28	20240419	525	-20.95	20231005	301	37.87	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
123	20240902	150814	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
124	20240902	140811	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
125	20240902	130806	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
126	20240902	120810	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
127	20240902	110803	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
128	20240902	100801	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
129	20240902	090757	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	488	488	488	488	488	488	488	14	73	100	290	1	1	13990522	68	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N