KissMeData/283100/price/prices-20240801.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	20240830	161054	57	100.00	KONEX			N	N	N	N		N	628	-57	5	-8.32	6365851	9726	97.02	670	670	628	787	583	685	654.52	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	41	-1.03	-0.49	12	0.15	-607.00	-1289.00	4350	20230905	-85.56	375	20240807	67.47	3200	-80.38	20240318	375	67.47	20240807	4350	-85.56	20230905	375	67.47	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20240830	151107	57	100.00	KONEX			N	N	N	N		N	628	-57	5	-8.32	6365851	9726	97.02	670	670	628	787	583	685	654.52	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	41	-1.03	-0.49	12	0.15	-607.00	-1289.00	4350	20230905	-85.56	375	20240807	67.47	3200	-80.38	20240318	375	67.47	20240807	4350	-85.56	20230905	375	67.47	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20240830	141105	57	100.00	KONEX			N	N	N	N		N	660	-25	5	-3.65	6253015	9547	95.23	670	670	630	787	583	685	654.97	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	43	-1.09	-0.51	12	0.15	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4350	-84.83	20230905	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20240830	131058	57	100.00	KONEX			N	N	N	N		N	640	-45	5	-6.57	2434055	3722	37.13	670	670	630	787	583	685	653.96	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	42	-1.05	-0.50	12	0.06	-607.00	-1289.00	4350	20230905	-85.29	375	20240807	70.67	3200	-80.00	20240318	375	70.67	20240807	4350	-85.29	20230905	375	70.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20240830	121103	57	100.00	KONEX			N	N	N	N		N	660	-25	5	-3.65	2294571	3502	34.93	670	670	638	787	583	685	655.22	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	43	-1.09	-0.51	12	0.05	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4350	-84.83	20230905	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20240830	111115	57	100.00	KONEX			N	N	N	N		N	650	-35	5	-5.11	1634776	2502	24.96	670	670	638	787	583	685	653.39	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	43	-1.07	-0.50	12	0.04	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20240830	101108	57	100.00	KONEX			N	N	N	N		N	650	-35	5	-5.11	1634776	2502	24.96	670	670	638	787	583	685	653.39	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	43	-1.07	-0.50	12	0.04	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20240830	091113	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	715	699	681	665	647	708	674	33	102	500	410	1	1	6564899	45	-1.13	-0.53	12	0.00	-607.00	-1289.00	4350	20230905	-84.25	375	20240807	82.67	3200	-78.59	20240318	375	82.67	20240807	4350	-84.25	20230905	375	82.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20240829	161111	57	100.00	KONEX			N	N	N	N		N	685	22	2	3.32	6804238	10025	338.80	663	697	663	762	564	663	678.73	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	45	-1.13	-0.53	12	0.15	-607.00	-1289.00	4350	20230905	-84.25	375	20240807	82.67	3200	-78.59	20240318	375	82.67	20240807	4350	-84.25	20230905	375	82.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20240829	151122	57	100.00	KONEX			N	N	N	N		N	685	22	2	3.32	6088413	8980	303.48	663	697	663	762	564	663	678.00	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	45	-1.13	-0.53	12	0.14	-607.00	-1289.00	4350	20230905	-84.25	375	20240807	82.67	3200	-78.59	20240318	375	82.67	20240807	4350	-84.25	20230905	375	82.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20240829	141122	57	100.00	KONEX			N	N	N	N		N	680	17	2	2.56	5196338	7677	259.45	663	697	663	762	564	663	676.87	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	45	-1.12	-0.53	12	0.12	-607.00	-1289.00	4350	20230905	-84.37	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4350	-84.37	20230905	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20240829	131123	57	100.00	KONEX			N	N	N	N		N	680	17	2	2.56	1667618	2473	83.58	663	697	663	762	564	663	674.33	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	45	-1.12	-0.53	12	0.04	-607.00	-1289.00	4350	20230905	-84.37	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4350	-84.37	20230905	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20240829	121123	57	100.00	KONEX			N	N	N	N		N	680	17	2	2.56	1667618	2473	83.58	663	697	663	762	564	663	674.33	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	45	-1.12	-0.53	12	0.04	-607.00	-1289.00	4350	20230905	-84.37	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4350	-84.37	20230905	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20240829	111122	57	100.00	KONEX			N	N	N	N		N	680	17	2	2.56	1633618	2423	81.89	663	697	663	762	564	663	674.21	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	45	-1.12	-0.53	12	0.04	-607.00	-1289.00	4350	20230905	-84.37	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4350	-84.37	20230905	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20240829	101115	57	100.00	KONEX			N	N	N	N		N	697	34	2	5.13	953618	1423	48.09	663	697	663	762	564	663	670.15	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.02	-607.00	-1289.00	4350	20230905	-83.98	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4350	-83.98	20230905	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20240829	091121	57	100.00	KONEX			N	N	N	N		N	663	0	3	0.00	0	0	0.00	0	0	0	762	564	663	0.00	0.00	0	0	671	666	658	653	645	669	656	33	99	500	390	1	1	6564899	44	-1.09	-0.51	12	0.00	-607.00	-1289.00	4350	20230905	-84.76	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4350	-84.76	20230905	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20240828	161045	57	100.00	KONEX			N	N	N	N		N	663	13	2	2.00	1942317	2959	166.42	650	663	650	747	553	650	656.41	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	44	-1.09	-0.51	12	0.05	-607.00	-1289.00	4350	20230905	-84.76	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4350	-84.76	20230905	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20240828	151052	57	100.00	KONEX			N	N	N	N		N	663	13	2	2.00	1936350	2950	165.92	650	663	650	747	553	650	656.39	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	44	-1.09	-0.51	12	0.04	-607.00	-1289.00	4350	20230905	-84.76	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4350	-84.76	20230905	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20240828	141054	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	325000	500	28.12	650	650	650	747	553	650	650.00	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.01	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20240828	131051	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	325000	500	28.12	650	650	650	747	553	650	650.00	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.01	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20240828	121048	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20240828	111049	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20240828	101116	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20240828	091107	57	100.00	KONEX			N	N	N	N		N	650	0	3	0.00	0	0	0.00	0	0	0	747	553	650	0.00	0.00	0	0	682	665	647	630	612	674	639	33	97	500	390	1	1	6564899	43	-1.07	-0.50	12	0.00	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20240827	161043	57	100.00	KONEX			N	N	N	N		N	650	20	2	3.17	1153724	1778	323.86	629	664	629	724	536	630	648.89	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.03	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20240827	151050	57	100.00	KONEX			N	N	N	N		N	650	20	2	3.17	1153724	1778	323.86	629	664	629	724	536	630	648.89	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.03	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20240827	141054	57	100.00	KONEX			N	N	N	N		N	650	20	2	3.17	1153724	1778	323.86	629	664	629	724	536	630	648.89	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.03	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20240827	131057	57	100.00	KONEX			N	N	N	N		N	650	20	2	3.17	711724	1098	200.00	629	664	629	724	536	630	648.20	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.02	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20240827	121059	57	100.00	KONEX			N	N	N	N		N	650	20	2	3.17	711724	1098	200.00	629	664	629	724	536	630	648.20	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	43	-1.07	-0.50	12	0.02	-607.00	-1289.00	4350	20230905	-85.06	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4350	-85.06	20230905	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20240827	111054	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	61724	98	17.85	629	664	629	724	536	630	629.84	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4350	20230905	-84.74	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4350	-84.74	20230905	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20240827	101051	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	61724	98	17.85	629	664	629	724	536	630	629.84	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4350	20230905	-84.74	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4350	-84.74	20230905	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20240827	091053	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	0	0	0.00	0	0	0	724	536	630	0.00	0.00	0	0	670	650	610	590	550	660	600	33	94	500	370	1	1	6564899	41	-1.04	-0.49	12	0.00	-607.00	-1289.00	4350	20230905	-85.52	375	20240807	68.00	3200	-80.31	20240318	375	68.00	20240807	4350	-85.52	20230905	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20240826	161036	57	100.00	KONEX			N	N	N	N		N	630	34	2	5.70	326824	549	274.50	580	630	570	685	507	596	591.83	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	41	-1.04	-0.49	12	0.01	-607.00	-1289.00	4350	20230905	-85.52	375	20240807	68.00	3200	-80.31	20240318	375	68.00	20240807	4350	-85.52	20230905	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20240826	151046	57	100.00	KONEX			N	N	N	N		N	629	33	2	5.54	286504	485	242.50	580	630	570	685	507	596	590.73	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	41	-1.04	-0.49	12	0.01	-607.00	-1289.00	4350	20230905	-85.54	375	20240807	67.73	3200	-80.34	20240318	375	67.73	20240807	4350	-85.54	20230905	375	67.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20240826	141050	57	100.00	KONEX			N	N	N	N		N	597	1	2	0.17	236184	405	202.50	580	630	570	685	507	596	583.17	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	39	-0.98	-0.46	12	0.01	-607.00	-1289.00	4350	20230905	-86.28	375	20240807	59.20	3200	-81.34	20240318	375	59.20	20240807	4350	-86.28	20230905	375	59.20	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20240826	131048	57	100.00	KONEX			N	N	N	N		N	597	1	2	0.17	236184	405	202.50	580	630	570	685	507	596	583.17	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	39	-0.98	-0.46	12	0.01	-607.00	-1289.00	4350	20230905	-86.28	375	20240807	59.20	3200	-81.34	20240318	375	59.20	20240807	4350	-86.28	20230905	375	59.20	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20240826	121044	57	100.00	KONEX			N	N	N	N		N	597	1	2	0.17	236184	405	202.50	580	630	570	685	507	596	583.17	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	39	-0.98	-0.46	12	0.01	-607.00	-1289.00	4350	20230905	-86.28	375	20240807	59.20	3200	-81.34	20240318	375	59.20	20240807	4350	-86.28	20230905	375	59.20	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20240826	111047	57	100.00	KONEX			N	N	N	N		N	597	1	2	0.17	236184	405	202.50	580	630	570	685	507	596	583.17	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	39	-0.98	-0.46	12	0.01	-607.00	-1289.00	4350	20230905	-86.28	375	20240807	59.20	3200	-81.34	20240318	375	59.20	20240807	4350	-86.28	20230905	375	59.20	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20240826	101049	57	100.00	KONEX			N	N	N	N		N	570	-26	5	-4.36	175854	304	152.00	580	597	570	685	507	596	578.47	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	37	-0.94	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-86.90	375	20240807	52.00	3200	-82.19	20240318	375	52.00	20240807	4350	-86.90	20230905	375	52.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20240826	091043	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	618	607	585	574	552	612	579	33	89	500	350	1	1	6564899	39	-0.98	-0.46	12	0.00	-607.00	-1289.00	4350	20230905	-86.30	375	20240807	58.93	3200	-81.38	20240318	375	58.93	20240807	4350	-86.30	20230905	375	58.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20240823	161036	57	100.00	KONEX			N	N	N	N		N	596	54	2	9.96	114381	200	15.15	563	596	563	623	461	542	571.90	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	39	-0.98	-0.46	12	0.00	-607.00	-1289.00	4350	20230905	-86.30	375	20240807	58.93	3200	-81.38	20240318	375	58.93	20240807	4350	-86.30	20230905	375	58.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20240823	151046	57	100.00	KONEX			N	N	N	N		N	564	22	2	4.06	83986	149	11.29	563	564	563	623	461	542	563.66	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.03	375	20240807	50.40	3200	-82.38	20240318	375	50.40	20240807	4350	-87.03	20230905	375	50.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20240823	141046	57	100.00	KONEX			N	N	N	N		N	563	21	2	3.87	2815	5	0.38	563	563	563	623	461	542	563.00	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20240823	131044	57	100.00	KONEX			N	N	N	N		N	563	21	2	3.87	2815	5	0.38	563	563	563	623	461	542	563.00	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20240823	121043	57	100.00	KONEX			N	N	N	N		N	563	21	2	3.87	2815	5	0.38	563	563	563	623	461	542	563.00	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20240823	111040	57	100.00	KONEX			N	N	N	N		N	563	21	2	3.87	2815	5	0.38	563	563	563	623	461	542	563.00	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20240823	101046	57	100.00	KONEX			N	N	N	N		N	563	21	2	3.87	2815	5	0.38	563	563	563	623	461	542	563.00	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20240823	091045	57	100.00	KONEX			N	N	N	N		N	542	0	3	0.00	0	0	0.00	0	0	0	623	461	542	0.00	0.00	0	0	576	558	545	527	514	552	521	33	81	500	320	1	1	6564899	36	-0.89	-0.42	12	0.00	-607.00	-1289.00	4350	20230905	-87.54	375	20240807	44.53	3200	-83.06	20240318	375	44.53	20240807	4350	-87.54	20230905	375	44.53	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20240822	161038	57	100.00	KONEX			N	N	N	N		N	542	11	2	2.07	726021	1320	12.98	563	563	532	610	452	531	550.02	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	36	-0.89	-0.42	12	0.02	-607.00	-1289.00	4350	20230905	-87.54	375	20240807	44.53	3200	-83.06	20240318	375	44.53	20240807	4350	-87.54	20230905	375	44.53	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20240822	151047	57	100.00	KONEX			N	N	N	N		N	563	32	2	6.03	414043	764	7.51	563	563	532	610	452	531	541.94	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	37	-0.93	-0.44	12	0.01	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20240822	141047	57	100.00	KONEX			N	N	N	N		N	542	11	2	2.07	413480	763	7.50	563	563	532	610	452	531	541.91	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	36	-0.89	-0.42	12	0.01	-607.00	-1289.00	4350	20230905	-87.54	375	20240807	44.53	3200	-83.06	20240318	375	44.53	20240807	4350	-87.54	20230905	375	44.53	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20240822	131046	57	100.00	KONEX			N	N	N	N		N	542	11	2	2.07	413480	763	7.50	563	563	532	610	452	531	541.91	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	36	-0.89	-0.42	12	0.01	-607.00	-1289.00	4350	20230905	-87.54	375	20240807	44.53	3200	-83.06	20240318	375	44.53	20240807	4350	-87.54	20230905	375	44.53	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20240822	121051	57	100.00	KONEX			N	N	N	N		N	542	11	2	2.07	8234	15	0.15	563	563	542	610	452	531	548.93	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	36	-0.89	-0.42	12	0.00	-607.00	-1289.00	4350	20230905	-87.54	375	20240807	44.53	3200	-83.06	20240318	375	44.53	20240807	4350	-87.54	20230905	375	44.53	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20240822	111041	57	100.00	KONEX			N	N	N	N		N	563	32	2	6.03	2252	4	0.04	563	563	563	610	452	531	563.00	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20240822	101041	57	100.00	KONEX			N	N	N	N		N	563	32	2	6.03	2252	4	0.04	563	563	563	610	452	531	563.00	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20240822	091041	57	100.00	KONEX			N	N	N	N		N	563	32	2	6.03	2252	4	0.04	563	563	563	610	452	531	563.00	0.00	0	0	609	570	540	501	471	555	486	33	79	500	310	1	1	6564899	37	-0.93	-0.44	12	0.00	-607.00	-1289.00	4350	20230905	-87.06	375	20240807	50.13	3200	-82.41	20240318	375	50.13	20240807	4350	-87.06	20230905	375	50.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20240821	161034	57	100.00	KONEX			N	N	N	N		N	531	-15	5	-2.75	5378224	10170	634.04	560	579	510	627	465	546	528.83	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	35	-0.87	-0.41	12	0.15	-607.00	-1289.00	4350	20230905	-87.79	375	20240807	41.60	3200	-83.41	20240318	375	41.60	20240807	4350	-87.79	20230905	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20240821	151048	57	100.00	KONEX			N	N	N	N		N	579	33	2	6.04	5376631	10167	633.85	560	579	510	627	465	546	528.83	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	38	-0.95	-0.45	12	0.15	-607.00	-1289.00	4350	20230905	-86.69	375	20240807	54.40	3200	-81.91	20240318	375	54.40	20240807	4350	-86.69	20230905	375	54.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20240821	141045	57	100.00	KONEX			N	N	N	N		N	531	-15	5	-2.75	5327200	10074	628.05	560	564	510	627	465	546	528.81	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	35	-0.87	-0.41	12	0.15	-607.00	-1289.00	4350	20230905	-87.79	375	20240807	41.60	3200	-83.41	20240318	375	41.60	20240807	4350	-87.79	20230905	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20240821	131052	57	100.00	KONEX			N	N	N	N		N	531	-15	5	-2.75	5325607	10071	627.87	560	564	510	627	465	546	528.81	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	35	-0.87	-0.41	12	0.15	-607.00	-1289.00	4350	20230905	-87.79	375	20240807	41.60	3200	-83.41	20240318	375	41.60	20240807	4350	-87.79	20230905	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20240821	121051	57	100.00	KONEX			N	N	N	N		N	520	-26	5	-4.76	4204452	7916	493.52	560	564	510	627	465	546	531.13	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	34	-0.86	-0.40	12	0.12	-607.00	-1289.00	4350	20230905	-88.05	375	20240807	38.67	3200	-83.75	20240318	375	38.67	20240807	4350	-88.05	20230905	375	38.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20240821	111045	57	100.00	KONEX			N	N	N	N		N	521	-25	5	-4.58	2438180	4506	280.92	560	564	520	627	465	546	541.10	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	34	-0.86	-0.40	12	0.07	-607.00	-1289.00	4350	20230905	-88.02	375	20240807	38.93	3200	-83.72	20240318	375	38.93	20240807	4350	-88.02	20230905	375	38.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20240821	101051	57	100.00	KONEX			N	N	N	N		N	564	18	2	3.30	1184000	2100	130.92	560	564	560	627	465	546	563.81	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	37	-0.93	-0.44	12	0.03	-607.00	-1289.00	4350	20230905	-87.03	375	20240807	50.40	3200	-82.38	20240318	375	50.40	20240807	4350	-87.03	20230905	375	50.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20240821	091042	57	100.00	KONEX			N	N	N	N		N	546	0	3	0.00	0	0	0.00	0	0	0	627	465	546	0.00	0.00	0	0	588	566	538	516	488	578	528	33	81	500	320	1	1	6564899	36	-0.90	-0.42	12	0.00	-607.00	-1289.00	4350	20230905	-87.45	375	20240807	45.60	3200	-82.94	20240318	375	45.60	20240807	4350	-87.45	20230905	375	45.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20240820	161029	57	100.00	KONEX			N	N	N	N		N	546	-10	5	-1.80	851073	1604	58.58	510	560	510	639	473	556	530.59	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	36	-0.90	-0.42	12	0.02	-607.00	-1289.00	4350	20230905	-87.45	375	20240807	45.60	3200	-82.94	20240318	375	45.60	20240807	4350	-87.45	20230905	375	45.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20240820	151041	57	100.00	KONEX			N	N	N	N		N	546	-10	5	-1.80	687273	1304	47.63	510	560	510	639	473	556	527.05	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	36	-0.90	-0.42	12	0.02	-607.00	-1289.00	4350	20230905	-87.45	375	20240807	45.60	3200	-82.94	20240318	375	45.60	20240807	4350	-87.45	20230905	375	45.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20240820	141038	57	100.00	KONEX			N	N	N	N		N	520	-36	5	-6.47	644087	1221	44.59	510	560	510	639	473	556	527.51	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	34	-0.86	-0.40	12	0.02	-607.00	-1289.00	4350	20230905	-88.05	375	20240807	38.67	3200	-83.75	20240318	375	38.67	20240807	4350	-88.05	20230905	375	38.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20240820	131041	57	100.00	KONEX			N	N	N	N		N	531	-25	5	-4.50	631451	1197	43.72	510	560	510	639	473	556	527.53	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	35	-0.87	-0.41	12	0.02	-607.00	-1289.00	4350	20230905	-87.79	375	20240807	41.60	3200	-83.41	20240318	375	41.60	20240807	4350	-87.79	20230905	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20240820	121034	57	100.00	KONEX			N	N	N	N		N	531	-25	5	-4.50	174260	336	12.27	510	560	510	639	473	556	518.63	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	35	-0.87	-0.41	12	0.01	-607.00	-1289.00	4350	20230905	-87.79	375	20240807	41.60	3200	-83.41	20240318	375	41.60	20240807	4350	-87.79	20230905	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20240820	111033	57	100.00	KONEX			N	N	N	N		N	510	-46	5	-8.27	155660	301	10.99	510	560	510	639	473	556	517.14	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	33	-0.84	-0.40	12	0.00	-607.00	-1289.00	4350	20230905	-88.28	375	20240807	36.00	3200	-84.06	20240318	375	36.00	20240807	4350	-88.28	20230905	375	36.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20240820	101030	57	100.00	KONEX			N	N	N	N		N	531	-25	5	-4.50	104660	201	7.34	510	560	510	639	473	556	520.70	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	35	-0.87	-0.41	12	0.00	-607.00	-1289.00	4350	20230905	-87.79	375	20240807	41.60	3200	-83.41	20240318	375	41.60	20240807	4350	-87.79	20230905	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20240820	091033	57	100.00	KONEX			N	N	N	N		N	510	-46	5	-8.27	51000	100	3.65	510	510	510	639	473	556	510.00	0.00	0	0	617	586	533	502	449	602	518	33	83	500	330	1	1	6564899	33	-0.84	-0.40	12	0.00	-607.00	-1289.00	4350	20230905	-88.28	375	20240807	36.00	3200	-84.06	20240318	375	36.00	20240807	4350	-88.28	20230905	375	36.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20240819	161021	57	100.00	KONEX			N	N	N	N		N	556	26	2	4.91	1528293	2738	58.44	531	564	480	609	451	530	558.18	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.43	12	0.04	-607.00	-1289.00	4350	20230905	-87.22	375	20240807	48.27	3200	-82.62	20240318	375	48.27	20240807	4350	-87.22	20230905	375	48.27	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20240819	151031	57	100.00	KONEX			N	N	N	N		N	556	26	2	4.91	1528293	2738	58.44	531	564	480	609	451	530	558.18	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.43	12	0.04	-607.00	-1289.00	4350	20230905	-87.22	375	20240807	48.27	3200	-82.62	20240318	375	48.27	20240807	4350	-87.22	20230905	375	48.27	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20240819	141032	57	100.00	KONEX			N	N	N	N		N	556	26	2	4.91	1528293	2738	58.44	531	564	480	609	451	530	558.18	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.43	12	0.04	-607.00	-1289.00	4350	20230905	-87.22	375	20240807	48.27	3200	-82.62	20240318	375	48.27	20240807	4350	-87.22	20230905	375	48.27	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20240819	131027	57	100.00	KONEX			N	N	N	N		N	558	28	2	5.28	1083493	1938	41.37	531	564	480	609	451	530	559.08	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.43	12	0.03	-607.00	-1289.00	4350	20230905	-87.17	375	20240807	48.80	3200	-82.56	20240318	375	48.80	20240807	4350	-87.17	20230905	375	48.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20240819	121026	57	100.00	KONEX			N	N	N	N		N	558	28	2	5.28	1083493	1938	41.37	531	564	480	609	451	530	559.08	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.43	12	0.03	-607.00	-1289.00	4350	20230905	-87.17	375	20240807	48.80	3200	-82.56	20240318	375	48.80	20240807	4350	-87.17	20230905	375	48.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20240819	111028	57	100.00	KONEX			N	N	N	N		N	561	31	2	5.85	1077433	1927	41.13	531	564	531	609	451	530	559.12	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.44	12	0.03	-607.00	-1289.00	4350	20230905	-87.10	375	20240807	49.60	3200	-82.47	20240318	375	49.60	20240807	4350	-87.10	20230905	375	49.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20240819	101027	57	100.00	KONEX			N	N	N	N		N	561	31	2	5.85	1077433	1927	41.13	531	564	531	609	451	530	559.12	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	37	-0.92	-0.44	12	0.03	-607.00	-1289.00	4350	20230905	-87.10	375	20240807	49.60	3200	-82.47	20240318	375	49.60	20240807	4350	-87.10	20230905	375	49.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20240819	091026	57	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	609	451	530	0.00	0.00	0	0	575	552	507	484	439	564	496	33	79	500	310	1	1	6564899	35	-0.87	-0.41	12	0.00	-607.00	-1289.00	4350	20230905	-87.82	375	20240807	41.33	3200	-83.44	20240318	375	41.33	20240807	4350	-87.82	20230905	375	41.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20240816	161019	57	100.00	KONEX			N	N	N	N		N	530	66	2	14.22	2169782	4685	2019.40	464	530	462	533	395	464	463.13	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	35	-0.87	-0.41	12	0.07	-607.00	-1289.00	4350	20230905	-87.82	375	20240807	41.33	3200	-83.44	20240318	375	41.33	20240807	4350	-87.82	20230905	375	41.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20240816	151023	57	100.00	KONEX			N	N	N	N		N	463	-1	5	-0.22	2022190	4371	1884.05	464	464	462	533	395	464	462.64	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.07	-607.00	-1289.00	4350	20230905	-89.36	375	20240807	23.47	3200	-85.53	20240318	375	23.47	20240807	4350	-89.36	20230905	375	23.47	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20240816	141026	57	100.00	KONEX			N	N	N	N		N	463	-1	5	-0.22	2022190	4371	1884.05	464	464	462	533	395	464	462.64	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.07	-607.00	-1289.00	4350	20230905	-89.36	375	20240807	23.47	3200	-85.53	20240318	375	23.47	20240807	4350	-89.36	20230905	375	23.47	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20240816	131029	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	928	2	0.86	464	464	464	533	395	464	464.00	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20240816	121022	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	928	2	0.86	464	464	464	533	395	464	464.00	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20240816	111026	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	928	2	0.86	464	464	464	533	395	464	464.00	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20240816	101023	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	928	2	0.86	464	464	464	533	395	464	464.00	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20240816	091025	57	100.00	KONEX			N	N	N	N		N	464	0	3	0.00	928	2	0.86	464	464	464	533	395	464	464.00	0.00	0	0	516	489	437	410	358	503	424	33	69	500	270	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20240814	161024	57	100.00	KONEX			N	N	N	N		N	464	37	2	8.67	94666	232	3.48	431	464	385	491	363	427	408.04	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20240814	151025	57	100.00	KONEX			N	N	N	N		N	464	37	2	8.67	83066	207	3.10	431	464	385	491	363	427	401.29	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	30	-0.76	-0.36	12	0.00	-607.00	-1289.00	4350	20230905	-89.33	375	20240807	23.73	3200	-85.50	20240318	375	23.73	20240807	4350	-89.33	20230905	375	23.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20240814	141030	57	100.00	KONEX			N	N	N	N		N	431	4	2	0.94	60190	154	2.31	431	431	385	491	363	427	390.84	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.09	375	20240807	14.93	3200	-86.53	20240318	375	14.93	20240807	4350	-90.09	20230905	375	14.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20240814	131028	57	100.00	KONEX			N	N	N	N		N	431	4	2	0.94	60190	154	2.31	431	431	385	491	363	427	390.84	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.09	375	20240807	14.93	3200	-86.53	20240318	375	14.93	20240807	4350	-90.09	20230905	375	14.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20240814	121022	57	100.00	KONEX			N	N	N	N		N	431	4	2	0.94	60190	154	2.31	431	431	385	491	363	427	390.84	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.09	375	20240807	14.93	3200	-86.53	20240318	375	14.93	20240807	4350	-90.09	20230905	375	14.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20240814	111017	57	100.00	KONEX			N	N	N	N		N	431	4	2	0.94	60190	154	2.31	431	431	385	491	363	427	390.84	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.09	375	20240807	14.93	3200	-86.53	20240318	375	14.93	20240807	4350	-90.09	20230905	375	14.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20240814	101015	57	100.00	KONEX			N	N	N	N		N	431	4	2	0.94	2155	5	0.07	431	431	431	491	363	427	431.00	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.09	375	20240807	14.93	3200	-86.53	20240318	375	14.93	20240807	4350	-90.09	20230905	375	14.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20240814	091050	57	100.00	KONEX			N	N	N	N		N	427	0	3	0.00	0	0	0.00	0	0	0	491	363	427	0.00	0.00	0	0	451	439	417	405	383	428	394	33	64	500	250	1	1	6564899	28	-0.70	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.18	375	20240807	13.87	3200	-86.66	20240318	375	13.87	20240807	4350	-90.18	20230905	375	13.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20240813	161009	54	100.00	KONEX			N	N	N	N		N	427	30	2	7.56	2651513	6667	3.54	429	429	395	456	338	397	397.71	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.70	-0.33	12	0.10	-607.00	-1289.00	4350	20230905	-90.18	375	20240807	13.87	3200	-86.66	20240318	375	13.87	20240807	4350	-90.18	20230905	375	13.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
99	20240813	151016	54	100.00	KONEX			N	N	N	N		N	427	30	2	7.56	2645108	6652	3.53	429	429	395	456	338	397	397.64	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.70	-0.33	12	0.10	-607.00	-1289.00	4350	20230905	-90.18	375	20240807	13.87	3200	-86.66	20240318	375	13.87	20240807	4350	-90.18	20230905	375	13.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
100	20240813	141014	54	100.00	KONEX			N	N	N	N		N	427	30	2	7.56	2645108	6652	3.53	429	429	395	456	338	397	397.64	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.70	-0.33	12	0.10	-607.00	-1289.00	4350	20230905	-90.18	375	20240807	13.87	3200	-86.66	20240318	375	13.87	20240807	4350	-90.18	20230905	375	13.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
101	20240813	131014	54	100.00	KONEX			N	N	N	N		N	427	30	2	7.56	2645108	6652	3.53	429	429	395	456	338	397	397.64	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.70	-0.33	12	0.10	-607.00	-1289.00	4350	20230905	-90.18	375	20240807	13.87	3200	-86.66	20240318	375	13.87	20240807	4350	-90.18	20230905	375	13.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
102	20240813	121009	54	100.00	KONEX			N	N	N	N		N	420	23	2	5.79	1062817	2647	1.40	429	429	400	456	338	397	401.52	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.69	-0.33	12	0.04	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
103	20240813	111008	54	100.00	KONEX			N	N	N	N		N	429	32	2	8.06	1059012	2638	1.40	429	429	400	456	338	397	401.45	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.71	-0.33	12	0.04	-607.00	-1289.00	4350	20230905	-90.14	375	20240807	14.40	3200	-86.59	20240318	375	14.40	20240807	4350	-90.14	20230905	375	14.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
104	20240813	101007	54	100.00	KONEX			N	N	N	N		N	400	3	2	0.76	155383	379	0.20	429	429	400	456	338	397	409.98	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	26	-0.66	-0.31	12	0.01	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
105	20240813	091014	54	100.00	KONEX			N	N	N	N		N	429	32	2	8.06	11154	26	0.01	429	429	429	456	338	397	429.00	0.00	0	0	518	457	419	358	320	438	339	33	59	500	230	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.14	375	20240807	14.40	3200	-86.59	20240318	375	14.40	20240807	4350	-90.14	20230905	375	14.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	01	N
106	20240812	160958	57	100.00	KONEX			N	N	N	N		N	397	-33	5	-7.67	75228187	188582	1633.59	430	480	381	494	366	430	398.91	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	26	-0.65	-0.31	12	2.87	-607.00	-1289.00	4350	20230905	-90.87	375	20240807	5.87	3200	-87.59	20240318	375	5.87	20240807	4350	-90.87	20230905	375	5.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20240812	151002	57	100.00	KONEX			N	N	N	N		N	399	-31	5	-7.21	73655130	184639	1599.44	430	480	381	494	366	430	398.91	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	26	-0.66	-0.31	12	2.81	-607.00	-1289.00	4350	20230905	-90.83	375	20240807	6.40	3200	-87.53	20240318	375	6.40	20240807	4350	-90.83	20230905	375	6.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20240812	141001	57	100.00	KONEX			N	N	N	N		N	400	-30	5	-6.98	69159225	172894	1497.70	430	480	385	494	366	430	400.01	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	26	-0.66	-0.31	12	2.63	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20240812	130957	57	100.00	KONEX			N	N	N	N		N	400	-30	5	-6.98	25092567	62725	543.36	430	480	400	494	366	430	400.04	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	26	-0.66	-0.31	12	0.96	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20240812	120958	57	100.00	KONEX			N	N	N	N		N	400	-30	5	-6.98	17092040	42724	370.10	430	480	400	494	366	430	400.06	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	26	-0.66	-0.31	12	0.65	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20240812	111002	57	100.00	KONEX			N	N	N	N		N	480	50	2	11.63	13427496	33563	290.74	430	480	400	494	366	430	400.07	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	32	-0.79	-0.37	12	0.51	-607.00	-1289.00	4350	20230905	-88.97	375	20240807	28.00	3200	-85.00	20240318	375	28.00	20240807	4350	-88.97	20230905	375	28.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20240812	100950	57	100.00	KONEX			N	N	N	N		N	400	-30	5	-6.98	2722216	6800	58.91	430	430	400	494	366	430	400.33	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	26	-0.66	-0.31	12	0.10	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20240812	090949	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	480	454	434	408	388	445	399	33	64	500	250	1	1	6564899	28	-0.71	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.11	375	20240807	14.67	3200	-86.56	20240318	375	14.67	20240807	4350	-90.11	20230905	375	14.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20240809	160945	57	100.00	KONEX			N	N	N	N		N	430	30	2	7.50	4798354	11544	19.98	460	460	414	460	340	400	415.66	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	28	-0.71	-0.33	12	0.18	-607.00	-1289.00	4350	20230905	-90.11	375	20240807	14.67	3200	-86.56	20240318	375	14.67	20240807	4350	-90.11	20230905	375	14.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20240809	151007	57	100.00	KONEX			N	N	N	N		N	450	50	2	12.50	3650	8	0.01	460	460	450	460	340	400	456.25	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20240809	141013	57	100.00	KONEX			N	N	N	N		N	450	50	2	12.50	3650	8	0.01	460	460	450	460	340	400	456.25	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20240809	131004	57	100.00	KONEX			N	N	N	N		N	450	50	2	12.50	3650	8	0.01	460	460	450	460	340	400	456.25	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20240809	121003	57	100.00	KONEX			N	N	N	N		N	450	50	2	12.50	3650	8	0.01	460	460	450	460	340	400	456.25	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20240809	110956	57	100.00	KONEX			N	N	N	N		N	450	50	2	12.50	3650	8	0.01	460	460	450	460	340	400	456.25	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20240809	101003	57	100.00	KONEX			N	N	N	N		N	450	50	2	12.50	3650	8	0.01	460	460	450	460	340	400	456.25	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20240809	090959	57	100.00	KONEX			N	N	N	N		N	400	0	3	0.00	0	0	0.00	0	0	0	460	340	400	0.00	0.00	0	0	470	435	415	380	360	425	370	33	60	500	240	1	1	6564899	26	-0.66	-0.31	12	0.00	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20240808	160940	57	100.00	KONEX			N	N	N	N		N	400	-20	5	-4.76	23112423	57766	159.97	450	450	395	483	357	420	400.10	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	26	-0.66	-0.31	12	0.88	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20240808	150955	57	100.00	KONEX			N	N	N	N		N	400	-20	5	-4.76	18282923	45666	126.46	450	450	400	483	357	420	400.36	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	26	-0.66	-0.31	12	0.70	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20240808	140956	57	100.00	KONEX			N	N	N	N		N	400	-20	5	-4.76	11093005	27705	76.72	450	450	400	483	357	420	400.40	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	26	-0.66	-0.31	12	0.42	-607.00	-1289.00	4350	20230905	-90.80	375	20240807	6.67	3200	-87.50	20240318	375	6.67	20240807	4350	-90.80	20230905	375	6.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20240808	130954	57	100.00	KONEX			N	N	N	N		N	450	30	2	7.14	2250	5	0.01	450	450	450	483	357	420	450.00	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20240808	120958	57	100.00	KONEX			N	N	N	N		N	450	30	2	7.14	2250	5	0.01	450	450	450	483	357	420	450.00	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20240808	110952	57	100.00	KONEX			N	N	N	N		N	450	30	2	7.14	2250	5	0.01	450	450	450	483	357	420	450.00	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	30	-0.74	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.66	375	20240807	20.00	3200	-85.94	20240318	375	20.00	20240807	4350	-89.66	20230905	375	20.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20240808	100949	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	0	0	0.00	0	0	0	483	357	420	0.00	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	28	-0.69	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20240808	090944	57	100.00	KONEX			N	N	N	N		N	420	0	3	0.00	0	0	0.00	0	0	0	483	357	420	0.00	0.00	0	0	490	455	415	380	340	435	360	33	63	500	250	1	1	6564899	28	-0.69	-0.33	12	0.00	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20240807	160930	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	14449352	36111	157.59	450	450	375	471	349	410	400.14	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.55	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20240807	150943	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	10672712	27119	118.35	450	450	375	471	349	410	393.55	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.41	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20240807	140948	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	10158710	25895	113.01	450	450	375	471	349	410	392.30	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.39	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20240807	130943	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	10158710	25895	113.01	450	450	375	471	349	410	392.30	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.39	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20240807	120944	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	10158710	25895	113.01	450	450	375	471	349	410	392.30	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.39	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20240807	110944	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	10158710	25895	113.01	450	450	375	471	349	410	392.30	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.39	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20240807	100937	57	100.00	KONEX	신저가		N	N	N	N		N	420	10	2	2.44	8061550	20847	90.98	450	450	375	471	349	410	386.70	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	28	-0.69	-0.33	12	0.32	-607.00	-1289.00	4350	20230905	-90.34	375	20240807	12.00	3200	-86.88	20240318	375	12.00	20240807	4350	-90.34	20230905	375	12.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20240807	091005	57	100.00	KONEX	신저가		N	N	N	N		N	450	40	2	9.76	2302500	6050	26.40	450	450	380	471	349	410	380.58	0.00	0	0	464	436	418	390	372	428	382	33	61	500	240	1	1	6564899	30	-0.74	-0.35	12	0.09	-607.00	-1289.00	4350	20230905	-89.66	380	20240807	18.42	3200	-85.94	20240318	380	18.42	20240807	4350	-89.66	20230905	380	18.42	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20240806	160926	57	100.00	KONEX	신저가		N	N	N	N		N	410	-36	5	-8.07	9346802	22914	113.27	446	446	400	512	380	446	407.91	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	27	-0.68	-0.32	12	0.35	-607.00	-1289.00	4350	20230905	-90.57	400	20240806	2.50	3200	-87.19	20240318	400	2.50	20240806	4350	-90.57	20230905	400	2.50	20240806	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20240806	150939	57	100.00	KONEX	신저가		N	N	N	N		N	410	-36	5	-8.07	9315232	22837	112.89	446	446	400	512	380	446	407.90	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	27	-0.68	-0.32	12	0.35	-607.00	-1289.00	4350	20230905	-90.57	400	20240806	2.50	3200	-87.19	20240318	400	2.50	20240806	4350	-90.57	20230905	400	2.50	20240806	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20240806	140934	57	100.00	KONEX	신저가		N	N	N	N		N	400	-46	5	-10.31	8284562	20314	100.42	446	446	400	512	380	446	407.83	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	26	-0.66	-0.31	12	0.31	-607.00	-1289.00	4350	20230905	-90.80	400	20240806	0.00	3200	-87.50	20240318	400	0.00	20240806	4350	-90.80	20230905	400	0.00	20240806	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20240806	130939	57	100.00	KONEX			N	N	N	N		N	445	-1	5	-0.22	1291760	3141	15.53	446	446	410	512	380	446	411.26	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.05	-607.00	-1289.00	4350	20230905	-89.77	400	20240805	11.25	3200	-86.09	20240318	400	11.25	20240805	4350	-89.77	20230905	400	11.25	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20240806	120941	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	44600	100	0.49	446	446	446	512	380	446	446.00	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.75	400	20240805	11.50	3200	-86.06	20240318	400	11.50	20240805	4350	-89.75	20230905	400	11.50	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20240806	110927	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	17394	39	0.19	446	446	446	512	380	446	446.00	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.75	400	20240805	11.50	3200	-86.06	20240318	400	11.50	20240805	4350	-89.75	20230905	400	11.50	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20240806	100927	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	0	0	0.00	0	0	0	512	380	446	0.00	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.75	400	20240805	11.50	3200	-86.06	20240318	400	11.50	20240805	4350	-89.75	20230905	400	11.50	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20240806	090935	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	0	0	0.00	0	0	0	512	380	446	0.00	0.00	0	0	555	500	450	395	345	528	423	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.75	400	20240805	11.50	3200	-86.06	20240318	400	11.50	20240805	4350	-89.75	20230905	400	11.50	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20240805	160915	57	100.00	KONEX	신저가		N	N	N	N		N	446	0	3	0.00	8450241	20230	113.43	440	505	400	512	380	446	417.71	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.31	-607.00	-1289.00	4350	20230905	-89.75	400	20240805	11.50	3200	-86.06	20240318	400	11.50	20240805	4350	-89.75	20230905	400	11.50	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20240805	150931	57	100.00	KONEX	신저가		N	N	N	N		N	459	13	2	2.91	8414529	20150	112.98	440	505	400	512	380	446	417.59	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	30	-0.76	-0.36	12	0.31	-607.00	-1289.00	4350	20230905	-89.45	400	20240805	14.75	3200	-85.66	20240318	400	14.75	20240805	4350	-89.45	20230905	400	14.75	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20240805	140932	57	100.00	KONEX	신저가		N	N	N	N		N	459	13	2	2.91	8414529	20150	112.98	440	505	400	512	380	446	417.59	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	30	-0.76	-0.36	12	0.31	-607.00	-1289.00	4350	20230905	-89.45	400	20240805	14.75	3200	-85.66	20240318	400	14.75	20240805	4350	-89.45	20230905	400	14.75	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20240805	130930	57	100.00	KONEX	신저가		N	N	N	N		N	470	24	2	5.38	6210270	14694	82.39	440	505	410	512	380	446	422.64	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	31	-0.77	-0.36	12	0.22	-607.00	-1289.00	4350	20230905	-89.20	410	20240805	14.63	3200	-85.31	20240318	410	14.63	20240805	4350	-89.20	20230905	410	14.63	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20240805	120925	57	100.00	KONEX	신저가		N	N	N	N		N	470	24	2	5.38	6210270	14694	82.39	440	505	410	512	380	446	422.64	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	31	-0.77	-0.36	12	0.22	-607.00	-1289.00	4350	20230905	-89.20	410	20240805	14.63	3200	-85.31	20240318	410	14.63	20240805	4350	-89.20	20230905	410	14.63	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20240805	110924	57	100.00	KONEX	신저가		N	N	N	N		N	410	-36	5	-8.07	4790800	11673	65.45	440	505	410	512	380	446	410.42	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	27	-0.68	-0.32	12	0.18	-607.00	-1289.00	4350	20230905	-90.57	410	20240805	0.00	3200	-87.19	20240318	410	0.00	20240805	4350	-90.57	20230905	410	0.00	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20240805	100921	57	100.00	KONEX	신저가		N	N	N	N		N	410	-36	5	-8.07	1439525	3508	19.67	440	505	410	512	380	446	410.35	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	27	-0.68	-0.32	12	0.05	-607.00	-1289.00	4350	20230905	-90.57	410	20240805	0.00	3200	-87.19	20240318	410	0.00	20240805	4350	-90.57	20230905	410	0.00	20240805	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20240805	090916	57	100.00	KONEX			N	N	N	N		N	446	0	3	0.00	0	0	0.00	0	0	0	512	380	446	0.00	0.00	0	0	594	520	465	391	336	557	428	33	66	500	260	1	1	6564899	29	-0.73	-0.35	12	0.00	-607.00	-1289.00	4350	20230905	-89.75	410	20240802	8.78	3200	-86.06	20240318	410	8.78	20240802	4350	-89.75	20230905	410	8.78	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
154	20240802	160908	57	100.00	KONEX	신저가		N	N	N	N		N	446	-28	5	-5.91	7389035	17835	119.57	420	539	410	545	403	474	414.30	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	29	-0.73	-0.35	12	0.27	-607.00	-1289.00	4870	20230727	-90.84	410	20240802	8.78	3200	-86.06	20240318	410	8.78	20240802	4350	-89.75	20230905	410	8.78	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
155	20240802	150908	57	100.00	KONEX	신저가		N	N	N	N		N	446	-28	5	-5.91	7386805	17830	119.54	420	539	410	545	403	474	414.29	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	29	-0.73	-0.35	12	0.27	-607.00	-1289.00	4870	20230727	-90.84	410	20240802	8.78	3200	-86.06	20240318	410	8.78	20240802	4350	-89.75	20230905	410	8.78	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
156	20240802	140912	57	100.00	KONEX	신저가		N	N	N	N		N	413	-61	5	-12.87	7374793	17803	119.36	420	539	410	545	403	474	414.24	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	27	-0.68	-0.32	12	0.27	-607.00	-1289.00	4870	20230727	-91.52	410	20240802	0.73	3200	-87.09	20240318	410	0.73	20240802	4350	-90.51	20230905	410	0.73	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
157	20240802	130909	57	100.00	KONEX	신저가		N	N	N	N		N	449	-25	5	-5.27	4247215	10330	69.25	420	539	410	545	403	474	411.15	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	29	-0.74	-0.35	12	0.16	-607.00	-1289.00	4870	20230727	-90.78	410	20240802	9.51	3200	-85.97	20240318	410	9.51	20240802	4350	-89.68	20230905	410	9.51	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
158	20240802	120909	57	100.00	KONEX	신저가		N	N	N	N		N	430	-44	5	-9.28	4243806	10322	69.20	420	539	410	545	403	474	411.14	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	28	-0.71	-0.33	12	0.16	-607.00	-1289.00	4870	20230727	-91.17	410	20240802	4.88	3200	-86.56	20240318	410	4.88	20240802	4350	-90.11	20230905	410	4.88	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
159	20240802	110909	57	100.00	KONEX	신저가		N	N	N	N		N	445	-29	5	-6.12	4239847	10313	69.14	420	539	410	545	403	474	411.12	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	29	-0.73	-0.35	12	0.16	-607.00	-1289.00	4870	20230727	-90.86	410	20240802	8.54	3200	-86.09	20240318	410	8.54	20240802	4350	-89.77	20230905	410	8.54	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
160	20240802	100905	57	100.00	KONEX	신저가		N	N	N	N		N	412	-62	5	-13.08	4234874	10302	69.07	420	539	410	545	403	474	411.07	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	27	-0.68	-0.32	12	0.16	-607.00	-1289.00	4870	20230727	-91.54	410	20240802	0.49	3200	-87.12	20240318	410	0.49	20240802	4350	-90.53	20230905	410	0.49	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
161	20240802	090912	57	100.00	KONEX	신저가		N	N	N	N		N	539	65	2	13.71	1641539	4001	26.82	420	539	410	545	403	474	410.28	0.00	0	0	581	527	476	422	371	502	397	33	71	500	280	1	1	6564899	35	-0.89	-0.42	12	0.06	-607.00	-1289.00	4870	20230727	-88.93	410	20240802	31.46	3200	-83.16	20240318	410	31.46	20240802	4350	-87.61	20230905	410	31.46	20240802	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
162	20240801	160905	57	100.00	KONEX	신저가		N	N	N	N		N	474	-20	5	-4.05	6662785	14916	85.78	530	530	425	568	420	494	446.69	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	31	-0.78	-0.37	12	0.23	-607.00	-1289.00	4990	20230726	-90.50	425	20240801	11.53	3200	-85.19	20240318	425	11.53	20240801	4350	-89.10	20230905	425	11.53	20240801	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
163	20240801	150926	57	100.00	KONEX	신저가		N	N	N	N		N	463	-31	5	-6.28	5503637	12416	71.41	530	530	425	568	420	494	443.27	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	30	-0.76	-0.36	12	0.19	-607.00	-1289.00	4990	20230726	-90.72	425	20240801	8.94	3200	-85.53	20240318	425	8.94	20240801	4350	-89.36	20230905	425	8.94	20240801	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
164	20240801	140917	57	100.00	KONEX	신저가		N	N	N	N		N	463	-31	5	-6.28	5503637	12416	71.41	530	530	425	568	420	494	443.27	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	30	-0.76	-0.36	12	0.19	-607.00	-1289.00	4990	20230726	-90.72	425	20240801	8.94	3200	-85.53	20240318	425	8.94	20240801	4350	-89.36	20230905	425	8.94	20240801	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
165	20240801	130909	57	100.00	KONEX	신저가		N	N	N	N		N	472	-22	5	-4.45	5503174	12415	71.40	530	530	425	568	420	494	443.27	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	31	-0.78	-0.37	12	0.19	-607.00	-1289.00	4990	20230726	-90.54	425	20240801	11.06	3200	-85.25	20240318	425	11.06	20240801	4350	-89.15	20230905	425	11.06	20240801	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
166	20240801	120913	57	100.00	KONEX	신저가		N	N	N	N		N	464	-30	5	-6.07	5186643	11733	67.48	530	530	425	568	420	494	442.06	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	30	-0.76	-0.36	12	0.18	-607.00	-1289.00	4990	20230726	-90.70	425	20240801	9.18	3200	-85.50	20240318	425	9.18	20240801	4350	-89.33	20230905	425	9.18	20240801	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
167	20240801	110914	57	100.00	KONEX	신저가		N	N	N	N		N	479	-15	5	-3.04	5184029	11727	67.44	530	530	425	568	420	494	442.06	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	31	-0.79	-0.37	12	0.18	-607.00	-1289.00	4990	20230726	-90.40	425	20240801	12.71	3200	-85.03	20240318	425	12.71	20240801	4350	-88.99	20230905	425	12.71	20240801	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
168	20240801	100908	57	100.00	KONEX			N	N	N	N		N	499	5	2	1.01	698149	1524	8.76	530	530	457	568	420	494	458.10	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	33	-0.82	-0.39	12	0.02	-607.00	-1289.00	4990	20230726	-90.00	452	20240730	10.40	3200	-84.41	20240318	452	10.40	20240730	4350	-88.53	20230905	452	10.40	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
169	20240801	090900	57	100.00	KONEX			N	N	N	N		N	530	36	2	7.29	530	1	0.01	530	530	530	568	420	494	530.00	0.00	0	0	626	560	520	454	414	540	434	33	74	500	290	1	1	6564899	35	-0.87	-0.41	12	0.00	-607.00	-1289.00	4990	20230726	-89.38	452	20240730	17.26	3200	-83.44	20240318	452	17.26	20240730	4350	-87.82	20230905	452	17.26	20240730	0.00	N	283100	500	32 억		0	N	N	0	N	00	N