KissMeData/283100/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	161116	57	100.00	KONEX			N	N	N	N		N	675	-22	5	-3.16	1223976	1816	65.68	674	697	670	801	593	697	674.00	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	44	-1.11	-0.52	12	0.03	-607.00	-1289.00	4340	20230919	-84.45	375	20240807	80.00	3200	-78.91	20240318	375	80.00	20240807	4295	-84.28	20231012	375	80.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20240930	151131	57	100.00	KONEX			N	N	N	N		N	675	-22	5	-3.16	1213851	1801	65.14	674	697	670	801	593	697	673.99	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	44	-1.11	-0.52	12	0.03	-607.00	-1289.00	4340	20230919	-84.45	375	20240807	80.00	3200	-78.91	20240318	375	80.00	20240807	4295	-84.28	20231012	375	80.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20240930	141132	57	100.00	KONEX			N	N	N	N		N	675	-22	5	-3.16	1213851	1801	65.14	674	697	670	801	593	697	673.99	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	44	-1.11	-0.52	12	0.03	-607.00	-1289.00	4340	20230919	-84.45	375	20240807	80.00	3200	-78.91	20240318	375	80.00	20240807	4295	-84.28	20231012	375	80.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20240930	131125	57	100.00	KONEX			N	N	N	N		N	670	-27	5	-3.87	310316	462	16.71	674	697	670	801	593	697	671.68	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	44	-1.10	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.56	375	20240807	78.67	3200	-79.06	20240318	375	78.67	20240807	4295	-84.40	20231012	375	78.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20240930	121122	57	100.00	KONEX			N	N	N	N		N	670	-27	5	-3.87	310316	462	16.71	674	697	670	801	593	697	671.68	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	44	-1.10	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.56	375	20240807	78.67	3200	-79.06	20240318	375	78.67	20240807	4295	-84.40	20231012	375	78.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20240930	111119	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	13710	20	0.72	674	697	674	801	593	697	685.50	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.94	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4295	-83.77	20231012	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20240930	101118	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.94	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4295	-83.77	20231012	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20240930	091031	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.00	0	0	721	708	686	673	651	715	680	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.94	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4295	-83.77	20231012	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20240927	161126	57	100.00	KONEX			N	N	N	N		N	697	2	2	0.29	1883377	2765	661.48	664	699	664	799	591	695	681.15	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.04	-607.00	-1289.00	4340	20230919	-83.94	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4295	-83.77	20231012	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20240927	151129	57	100.00	KONEX			N	N	N	N		N	699	4	2	0.58	1873619	2751	658.13	664	699	664	799	591	695	681.07	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.04	-607.00	-1289.00	4340	20230919	-83.89	375	20240807	86.40	3200	-78.16	20240318	375	86.40	20240807	4295	-83.73	20231012	375	86.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20240927	141138	57	100.00	KONEX			N	N	N	N		N	699	4	2	0.58	1873619	2751	658.13	664	699	664	799	591	695	681.07	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.04	-607.00	-1289.00	4340	20230919	-83.89	375	20240807	86.40	3200	-78.16	20240318	375	86.40	20240807	4295	-83.73	20231012	375	86.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20240927	131123	57	100.00	KONEX			N	N	N	N		N	699	4	2	0.58	1238228	1842	440.67	664	699	664	799	591	695	672.22	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.03	-607.00	-1289.00	4340	20230919	-83.89	375	20240807	86.40	3200	-78.16	20240318	375	86.40	20240807	4295	-83.73	20231012	375	86.40	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20240927	121122	57	100.00	KONEX			N	N	N	N		N	697	2	2	0.29	930297	1401	335.17	664	697	664	799	591	695	664.02	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	46	-1.15	-0.54	12	0.02	-607.00	-1289.00	4340	20230919	-83.94	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4295	-83.77	20231012	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20240927	111126	57	100.00	KONEX			N	N	N	N		N	664	-31	5	-4.46	903040	1360	325.36	664	664	664	799	591	695	664.00	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	44	-1.09	-0.52	12	0.02	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20240927	101125	57	100.00	KONEX			N	N	N	N		N	664	-31	5	-4.46	199200	300	71.77	664	664	664	799	591	695	664.00	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20240927	091128	57	100.00	KONEX			N	N	N	N		N	664	-31	5	-4.46	199200	300	71.77	664	664	664	799	591	695	664.00	0.00	0	0	733	714	676	657	619	723	666	33	104	500	410	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20240926	161107	57	100.00	KONEX			N	N	N	N		N	695	15	2	2.21	267810	418	19.13	695	695	638	782	578	680	640.69	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	46	-1.14	-0.54	12	0.01	-607.00	-1289.00	4340	20230919	-83.99	375	20240807	85.33	3200	-78.28	20240318	375	85.33	20240807	4295	-83.82	20231012	375	85.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20240926	151112	57	100.00	KONEX			N	N	N	N		N	695	15	2	2.21	256690	402	18.40	695	695	638	782	578	680	638.53	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	46	-1.14	-0.54	12	0.01	-607.00	-1289.00	4340	20230919	-83.99	375	20240807	85.33	3200	-78.28	20240318	375	85.33	20240807	4295	-83.82	20231012	375	85.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20240926	141119	57	100.00	KONEX			N	N	N	N		N	695	15	2	2.21	695	1	0.05	695	695	695	782	578	680	695.00	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	46	-1.14	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.99	375	20240807	85.33	3200	-78.28	20240318	375	85.33	20240807	4295	-83.82	20231012	375	85.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20240926	131117	57	100.00	KONEX			N	N	N	N		N	695	15	2	2.21	695	1	0.05	695	695	695	782	578	680	695.00	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	46	-1.14	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.99	375	20240807	85.33	3200	-78.28	20240318	375	85.33	20240807	4295	-83.82	20231012	375	85.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20240926	121119	57	100.00	KONEX			N	N	N	N		N	695	15	2	2.21	695	1	0.05	695	695	695	782	578	680	695.00	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	46	-1.14	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.99	375	20240807	85.33	3200	-78.28	20240318	375	85.33	20240807	4295	-83.82	20231012	375	85.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20240926	111118	57	100.00	KONEX			N	N	N	N		N	695	15	2	2.21	695	1	0.05	695	695	695	782	578	680	695.00	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	46	-1.14	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.99	375	20240807	85.33	3200	-78.28	20240318	375	85.33	20240807	4295	-83.82	20231012	375	85.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20240926	101122	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4295	-84.17	20231012	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20240926	091117	57	100.00	KONEX			N	N	N	N		N	680	0	3	0.00	0	0	0.00	0	0	0	782	578	680	0.00	0.00	0	0	692	685	673	666	654	689	670	33	102	500	400	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4295	-84.17	20231012	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20240925	161103	57	100.00	KONEX			N	N	N	N		N	680	17	2	2.56	1468367	2185	221.60	662	680	661	762	564	663	672.02	0.00	0	0	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	45	-1.12	-0.53	12	0.03	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4295	-84.17	20231012	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20240925	151114	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	642267	970	98.38	662	664	661	762	564	663	662.13	0.00	0	0	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20240925	141115	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	642267	970	98.38	662	664	661	762	564	663	662.13	0.00	0	0	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20240925	131107	57	100.00	KONEX			N	N	N	N		N	664	1	2	0.15	642267	970	98.38	662	664	661	762	564	663	662.13	0.00	0	0	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20240925	121115	57	100.00	KONEX			N	N	N	N		N	662	-1	5	-0.15	74806	113	11.46	662	662	662	762	564	663	662.00	0.00	0	0	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4340	20230919	-84.75	375	20240807	76.53	3200	-79.31	20240318	375	76.53	20240807	4295	-84.59	20231012	375	76.53	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20240925	111111	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	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	44	-1.09	-0.51	12	0.00	-607.00	-1289.00	4340	20230919	-84.72	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4295	-84.56	20231012	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20240925	101108	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	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	44	-1.09	-0.51	12	0.00	-607.00	-1289.00	4340	20230919	-84.72	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4295	-84.56	20231012	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20240925	091119	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	717	690	650	623	583	703	636	33	99	500	390	1	1	6564899	44	-1.09	-0.51	12	0.00	-607.00	-1289.00	4340	20230919	-84.72	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4295	-84.56	20231012	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20240924	161104	57	100.00	KONEX			N	N	N	N		N	663	-11	5	-1.63	613194	986	140.66	638	677	610	775	573	674	621.90	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	44	-1.09	-0.51	12	0.02	-607.00	-1289.00	4340	20230919	-84.72	375	20240807	76.80	3200	-79.28	20240318	375	76.80	20240807	4295	-84.56	20231012	375	76.80	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20240924	151106	57	100.00	KONEX			N	N	N	N		N	650	-24	5	-3.56	590743	952	135.81	638	677	610	775	573	674	620.53	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	43	-1.07	-0.50	12	0.01	-607.00	-1289.00	4340	20230919	-85.02	375	20240807	73.33	3200	-79.69	20240318	375	73.33	20240807	4295	-84.87	20231012	375	73.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20240924	141055	57	100.00	KONEX			N	N	N	N		N	610	-64	5	-9.50	586218	945	134.81	638	677	610	775	573	674	620.34	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	40	-1.00	-0.47	12	0.01	-607.00	-1289.00	4340	20230919	-85.94	375	20240807	62.67	3200	-80.94	20240318	375	62.67	20240807	4295	-85.80	20231012	375	62.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20240924	131106	57	100.00	KONEX			N	N	N	N		N	610	-64	5	-9.50	463438	744	106.13	638	677	610	775	573	674	622.90	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	40	-1.00	-0.47	12	0.01	-607.00	-1289.00	4340	20230919	-85.94	375	20240807	62.67	3200	-80.94	20240318	375	62.67	20240807	4295	-85.80	20231012	375	62.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20240924	121059	57	100.00	KONEX			N	N	N	N		N	610	-64	5	-9.50	463438	744	106.13	638	677	610	775	573	674	622.90	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	40	-1.00	-0.47	12	0.01	-607.00	-1289.00	4340	20230919	-85.94	375	20240807	62.67	3200	-80.94	20240318	375	62.67	20240807	4295	-85.80	20231012	375	62.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20240924	111107	57	100.00	KONEX			N	N	N	N		N	610	-64	5	-9.50	457639	735	104.85	638	677	610	775	573	674	622.64	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	40	-1.00	-0.47	12	0.01	-607.00	-1289.00	4340	20230919	-85.94	375	20240807	62.67	3200	-80.94	20240318	375	62.67	20240807	4295	-85.80	20231012	375	62.67	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20240924	101106	57	100.00	KONEX			N	N	N	N		N	638	-36	5	-5.34	197780	310	44.22	638	638	638	775	573	674	638.00	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	42	-1.05	-0.49	12	0.00	-607.00	-1289.00	4340	20230919	-85.30	375	20240807	70.13	3200	-80.06	20240318	375	70.13	20240807	4295	-85.15	20231012	375	70.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20240924	091109	57	100.00	KONEX			N	N	N	N		N	638	-36	5	-5.34	197780	310	44.22	638	638	638	775	573	674	638.00	0.00	0	0	725	699	653	627	581	712	640	33	101	500	400	1	1	6564899	42	-1.05	-0.49	12	0.00	-607.00	-1289.00	4340	20230919	-85.30	375	20240807	70.13	3200	-80.06	20240318	375	70.13	20240807	4295	-85.15	20231012	375	70.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20240923	161100	57	100.00	KONEX			N	N	N	N		N	674	14	2	2.12	451987	701	41.19	630	679	607	759	561	660	644.77	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	44	-1.11	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.47	375	20240807	79.73	3200	-78.94	20240318	375	79.73	20240807	4295	-84.31	20231012	375	79.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20240923	151104	57	100.00	KONEX			N	N	N	N		N	674	14	2	2.12	441877	686	40.31	630	679	607	759	561	660	644.14	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	44	-1.11	-0.52	12	0.01	-607.00	-1289.00	4340	20230919	-84.47	375	20240807	79.73	3200	-78.94	20240318	375	79.73	20240807	4295	-84.31	20231012	375	79.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20240923	141110	57	100.00	KONEX			N	N	N	N		N	607	-53	5	-8.03	274623	428	25.15	630	679	607	759	561	660	641.64	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	40	-1.00	-0.47	12	0.01	-607.00	-1289.00	4340	20230919	-86.01	375	20240807	61.87	3200	-81.03	20240318	375	61.87	20240807	4295	-85.87	20231012	375	61.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20240923	131106	57	100.00	KONEX			N	N	N	N		N	660	0	3	0.00	127664	206	12.10	630	664	607	759	561	660	619.73	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4340	20230919	-84.79	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4295	-84.63	20231012	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20240923	121107	57	100.00	KONEX			N	N	N	N		N	664	4	2	0.61	63664	101	5.93	630	664	630	759	561	660	630.34	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20240923	111106	57	100.00	KONEX			N	N	N	N		N	664	4	2	0.61	63664	101	5.93	630	664	630	759	561	660	630.34	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20240923	101103	57	100.00	KONEX			N	N	N	N		N	664	4	2	0.61	63664	101	5.93	630	664	630	759	561	660	630.34	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4295	-84.54	20231012	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20240923	091105	57	100.00	KONEX			N	N	N	N		N	660	0	3	0.00	0	0	0.00	0	0	0	759	561	660	0.00	0.00	0	0	717	688	632	603	547	703	618	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4340	20230919	-84.79	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4295	-84.63	20231012	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20240913	161009	57	100.00	KONEX			N	N	N	N		N	630	-66	5	-9.48	7729798	12629	2681.32	680	680	605	800	592	696	612.07	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	41	-1.04	-0.49	12	0.19	-607.00	-1289.00	4340	20230919	-85.48	375	20240807	68.00	3200	-80.31	20240318	375	68.00	20240807	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20240913	151019	57	100.00	KONEX			N	N	N	N		N	605	-91	5	-13.07	7707748	12594	2673.89	680	680	605	800	592	696	612.02	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	40	-1.00	-0.47	12	0.19	-607.00	-1289.00	4340	20230919	-86.06	375	20240807	61.33	3200	-81.09	20240318	375	61.33	20240807	4340	-86.06	20230919	375	61.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20240913	141021	57	100.00	KONEX			N	N	N	N		N	680	-16	5	-2.30	199920	294	62.42	680	680	680	800	592	696	680.00	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20240913	131014	57	100.00	KONEX			N	N	N	N		N	680	-16	5	-2.30	199920	294	62.42	680	680	680	800	592	696	680.00	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20240913	121016	57	100.00	KONEX			N	N	N	N		N	680	-16	5	-2.30	199920	294	62.42	680	680	680	800	592	696	680.00	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20240913	111019	57	100.00	KONEX			N	N	N	N		N	680	-16	5	-2.30	199920	294	62.42	680	680	680	800	592	696	680.00	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20240913	101021	57	100.00	KONEX			N	N	N	N		N	680	-16	5	-2.30	199920	294	62.42	680	680	680	800	592	696	680.00	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20240913	091023	57	100.00	KONEX			N	N	N	N		N	680	-16	5	-2.30	199920	294	62.42	680	680	680	800	592	696	680.00	0.00	0	0	736	716	677	657	618	726	667	33	104	500	410	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4340	20230919	-84.33	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20240912	161000	57	100.00	KONEX			N	N	N	N		N	696	32	2	4.82	309653	471	466.34	664	697	638	763	565	664	657.44	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.01	-607.00	-1289.00	4340	20230919	-83.96	375	20240807	85.60	3200	-78.25	20240318	375	85.60	20240807	4340	-83.96	20230919	375	85.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20240912	151014	57	100.00	KONEX			N	N	N	N		N	696	32	2	4.82	299213	456	451.49	664	697	638	763	565	664	656.17	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.01	-607.00	-1289.00	4340	20230919	-83.96	375	20240807	85.60	3200	-78.25	20240318	375	85.60	20240807	4340	-83.96	20230919	375	85.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20240912	141019	57	100.00	KONEX			N	N	N	N		N	638	-26	5	-3.92	232117	355	351.49	664	697	638	763	565	664	653.85	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	42	-1.05	-0.49	12	0.01	-607.00	-1289.00	4340	20230919	-85.30	375	20240807	70.13	3200	-80.06	20240318	375	70.13	20240807	4340	-85.30	20230919	375	70.13	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20240912	131010	57	100.00	KONEX			N	N	N	N		N	696	32	2	4.82	136367	205	202.97	664	697	664	763	565	664	665.20	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.96	375	20240807	85.60	3200	-78.25	20240318	375	85.60	20240807	4340	-83.96	20230919	375	85.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20240912	121009	57	100.00	KONEX			N	N	N	N		N	696	32	2	4.82	136367	205	202.97	664	697	664	763	565	664	665.20	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.96	375	20240807	85.60	3200	-78.25	20240318	375	85.60	20240807	4340	-83.96	20230919	375	85.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20240912	111008	57	100.00	KONEX			N	N	N	N		N	696	32	2	4.82	136367	205	202.97	664	697	664	763	565	664	665.20	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.96	375	20240807	85.60	3200	-78.25	20240318	375	85.60	20240807	4340	-83.96	20230919	375	85.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20240912	101011	57	100.00	KONEX			N	N	N	N		N	697	33	2	4.97	57269	86	85.15	664	697	664	763	565	664	665.92	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	46	-1.15	-0.54	12	0.00	-607.00	-1289.00	4340	20230919	-83.94	375	20240807	85.87	3200	-78.22	20240318	375	85.87	20240807	4340	-83.94	20230919	375	85.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20240912	091010	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	686	674	652	640	618	681	647	33	99	500	390	1	1	6564899	44	-1.09	-0.52	12	0.00	-607.00	-1289.00	4340	20230919	-84.70	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20240911	160949	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	64310	101	5.09	630	664	630	724	536	630	636.73	0.00	0	0	762	695	613	546	464	655	506	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20240911	150955	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	54350	86	4.33	630	664	630	724	536	630	631.98	0.00	0	0	762	695	613	546	464	655	506	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20240911	140958	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	54350	86	4.33	630	664	630	724	536	630	631.98	0.00	0	0	762	695	613	546	464	655	506	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20240911	130954	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	54350	86	4.33	630	664	630	724	536	630	631.98	0.00	0	0	762	695	613	546	464	655	506	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20240911	120958	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	54350	86	4.33	630	664	630	724	536	630	631.98	0.00	0	0	762	695	613	546	464	655	506	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20240911	110949	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	54350	86	4.33	630	664	630	724	536	630	631.98	0.00	0	0	762	695	613	546	464	655	506	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20240911	100944	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	51030	81	4.08	630	630	630	724	536	630	630.00	0.00	0	0	762	695	613	546	464	655	506	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20240911	091000	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	762	695	613	546	464	655	506	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20240910	160948	57	100.00	KONEX			N	N	N	N		N	630	19	2	3.11	1222491	1985	191.23	650	680	531	702	520	611	615.86	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	4350	20230905	-85.52	375	20240807	68.00	3200	-80.31	20240318	375	68.00	20240807	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20240910	150958	57	100.00	KONEX			N	N	N	N		N	630	19	2	3.11	1212411	1969	189.69	650	680	531	702	520	611	615.75	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.03	-607.00	-1289.00	4350	20230905	-85.52	375	20240807	68.00	3200	-80.31	20240318	375	68.00	20240807	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20240910	140950	57	100.00	KONEX			N	N	N	N		N	629	18	2	2.95	718410	1168	112.52	650	680	531	702	520	611	615.08	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	1	1	6564899	41	-1.04	-0.49	12	0.02	-607.00	-1289.00	4350	20230905	-85.54	375	20240807	67.73	3200	-80.34	20240318	375	67.73	20240807	4340	-85.51	20230919	375	67.73	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20240910	130950	57	100.00	KONEX			N	N	N	N		N	574	-37	5	-6.06	717781	1167	112.43	650	680	531	702	520	611	615.07	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	1	1	6564899	38	-0.95	-0.45	12	0.02	-607.00	-1289.00	4350	20230905	-86.80	375	20240807	53.07	3200	-82.06	20240318	375	53.07	20240807	4340	-86.77	20230919	375	53.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20240910	120950	57	100.00	KONEX			N	N	N	N		N	531	-80	5	-13.09	715947	1164	112.14	650	680	531	702	520	611	615.07	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	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	4340	-87.76	20230919	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20240910	110948	57	100.00	KONEX			N	N	N	N		N	531	-80	5	-13.09	715947	1164	112.14	650	680	531	702	520	611	615.07	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	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	4340	-87.76	20230919	375	41.60	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20240910	100952	57	100.00	KONEX			N	N	N	N		N	607	-4	5	-0.65	440587	712	68.59	650	680	607	702	520	611	618.80	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	1	1	6564899	40	-1.00	-0.47	12	0.01	-607.00	-1289.00	4350	20230905	-86.05	375	20240807	61.87	3200	-81.03	20240318	375	61.87	20240807	4340	-86.01	20230919	375	61.87	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20240910	090949	57	100.00	KONEX			N	N	N	N		N	680	69	2	11.29	7180	11	1.06	650	680	650	702	520	611	652.73	0.00	0	0	703	657	634	588	565	645	576	33	91	500	360	1	1	6564899	45	-1.12	-0.53	12	0.00	-607.00	-1289.00	4350	20230905	-84.37	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20240909	160930	57	100.00	KONEX			N	N	N	N		N	611	-53	5	-7.98	684596	1038	160.43	660	680	611	763	565	664	659.53	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	40	-1.01	-0.47	12	0.02	-607.00	-1289.00	4350	20230905	-85.95	375	20240807	62.93	3200	-80.91	20240318	375	62.93	20240807	4340	-85.92	20230919	375	62.93	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20240909	150941	57	100.00	KONEX			N	N	N	N		N	680	16	2	2.41	677264	1026	158.58	660	680	660	763	565	664	660.10	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	45	-1.12	-0.53	12	0.02	-607.00	-1289.00	4350	20230905	-84.37	375	20240807	81.33	3200	-78.75	20240318	375	81.33	20240807	4340	-84.33	20230919	375	81.33	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20240909	140942	57	100.00	KONEX			N	N	N	N		N	660	-4	5	-0.60	660660	1001	154.71	660	660	660	763	565	664	660.00	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.02	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4340	-84.79	20230919	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20240909	130939	57	100.00	KONEX			N	N	N	N		N	660	-4	5	-0.60	660	1	0.15	660	660	660	763	565	664	660.00	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4340	-84.79	20230919	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20240909	120935	57	100.00	KONEX			N	N	N	N		N	660	-4	5	-0.60	660	1	0.15	660	660	660	763	565	664	660.00	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4340	-84.79	20230919	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20240909	110937	57	100.00	KONEX			N	N	N	N		N	660	-4	5	-0.60	660	1	0.15	660	660	660	763	565	664	660.00	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4340	-84.79	20230919	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20240909	100938	57	100.00	KONEX			N	N	N	N		N	660	-4	5	-0.60	660	1	0.15	660	660	660	763	565	664	660.00	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-607.00	-1289.00	4350	20230905	-84.83	375	20240807	76.00	3200	-79.38	20240318	375	76.00	20240807	4340	-84.79	20230919	375	76.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20240909	090933	57	100.00	KONEX			N	N	N	N		N	664	0	3	0.00	0	0	0.00	0	0	0	763	565	664	0.00	0.00	0	0	696	680	648	632	600	688	640	33	99	500	390	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20240906	160919	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	400726	647	84.14	630	664	616	724	536	630	619.36	0.00	0	0	712	670	622	580	532	647	557	33	94	500	370	1	1	6564899	44	-1.09	-0.52	12	0.01	-607.00	-1289.00	4350	20230905	-84.74	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20240906	150935	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	393422	636	82.70	630	664	616	724	536	630	618.59	0.00	0	0	712	670	622	580	532	647	557	33	94	500	370	1	1	6564899	44	-1.09	-0.52	12	0.01	-607.00	-1289.00	4350	20230905	-84.74	375	20240807	77.07	3200	-79.25	20240318	375	77.07	20240807	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20240906	140944	57	100.00	KONEX			N	N	N	N		N	664	34	2	5.40	49310	78	10.14	630	664	630	724	536	630	632.18	0.00	0	0	712	670	622	580	532	647	557	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	4340	-84.70	20230919	375	77.07	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20240906	130936	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	45990	73	9.49	630	630	630	724	536	630	630.00	0.00	0	0	712	670	622	580	532	647	557	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20240906	120935	57	100.00	KONEX			N	N	N	N		N	630	0	3	0.00	45990	73	9.49	630	630	630	724	536	630	630.00	0.00	0	0	712	670	622	580	532	647	557	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20240906	110938	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	712	670	622	580	532	647	557	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20240906	100932	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	712	670	622	580	532	647	557	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20240906	090934	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	712	670	622	580	532	647	557	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	4340	-85.48	20230919	375	68.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20240905	160918	57	100.00	KONEX			N	N	N	N		N	630	14	2	2.27	478878	769	455.03	664	664	574	708	524	616	622.73	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
99	20240905	150935	57	100.00	KONEX			N	N	N	N		N	630	14	2	2.27	450402	723	427.81	664	664	574	708	524	616	622.96	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
100	20240905	140930	57	100.00	KONEX			N	N	N	N		N	664	48	2	7.79	441512	708	418.93	664	664	606	708	524	616	623.60	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	1	1	6564899	44	-1.09	-0.52	12	0.01	-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
101	20240905	130930	57	100.00	KONEX			N	N	N	N		N	664	48	2	7.79	3320	5	2.96	664	664	664	708	524	616	664.00	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
102	20240905	120930	57	100.00	KONEX			N	N	N	N		N	664	48	2	7.79	3320	5	2.96	664	664	664	708	524	616	664.00	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
103	20240905	110927	57	100.00	KONEX			N	N	N	N		N	664	48	2	7.79	3320	5	2.96	664	664	664	708	524	616	664.00	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
104	20240905	100927	57	100.00	KONEX			N	N	N	N		N	664	48	2	7.79	3320	5	2.96	664	664	664	708	524	616	664.00	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
105	20240905	090934	57	100.00	KONEX			N	N	N	N		N	664	48	2	7.79	3320	5	2.96	664	664	664	708	524	616	664.00	0.00	0	0	680	647	631	598	582	640	591	33	92	500	360	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
106	20240904	160909	57	100.00	KONEX			N	N	N	N		N	616	-44	5	-6.67	104284	169	143.22	664	664	615	759	561	660	617.07	0.00	0	0	687	673	650	636	613	680	643	33	99	500	390	1	1	6564899	40	-1.01	-0.48	12	0.00	-607.00	-1289.00	4350	20230905	-85.84	375	20240807	64.27	3200	-80.75	20240318	375	64.27	20240807	4350	-85.84	20230905	375	64.27	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20240904	150918	57	100.00	KONEX			N	N	N	N		N	663	3	2	0.45	99356	161	136.44	664	664	615	759	561	660	617.12	0.00	0	0	687	673	650	636	613	680	643	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
108	20240904	140921	57	100.00	KONEX			N	N	N	N		N	663	3	2	0.45	99356	161	136.44	664	664	615	759	561	660	617.12	0.00	0	0	687	673	650	636	613	680	643	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
109	20240904	130919	57	100.00	KONEX			N	N	N	N		N	615	-45	5	-6.82	98030	159	134.75	664	664	615	759	561	660	616.54	0.00	0	0	687	673	650	636	613	680	643	33	99	500	390	1	1	6564899	40	-1.01	-0.48	12	0.00	-607.00	-1289.00	4350	20230905	-85.86	375	20240807	64.00	3200	-80.78	20240318	375	64.00	20240807	4350	-85.86	20230905	375	64.00	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20240904	120916	57	100.00	KONEX			N	N	N	N		N	664	4	2	0.61	3320	5	4.24	664	664	664	759	561	660	664.00	0.00	0	0	687	673	650	636	613	680	643	33	99	500	390	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
111	20240904	110912	57	100.00	KONEX			N	N	N	N		N	664	4	2	0.61	3320	5	4.24	664	664	664	759	561	660	664.00	0.00	0	0	687	673	650	636	613	680	643	33	99	500	390	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
112	20240904	100915	57	100.00	KONEX			N	N	N	N		N	660	0	3	0.00	0	0	0.00	0	0	0	759	561	660	0.00	0.00	0	0	687	673	650	636	613	680	643	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-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
113	20240904	090920	57	100.00	KONEX			N	N	N	N		N	660	0	3	0.00	0	0	0.00	0	0	0	759	561	660	0.00	0.00	0	0	687	673	650	636	613	680	643	33	99	500	390	1	1	6564899	43	-1.09	-0.51	12	0.00	-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
114	20240903	160903	57	100.00	KONEX			N	N	N	N		N	660	33	2	5.26	76644	118	1475.00	627	664	627	721	533	627	649.53	0.00	0	0	676	651	639	614	602	645	608	33	94	500	370	1	1	6564899	43	-1.09	-0.51	12	0.00	-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
115	20240903	150911	57	100.00	KONEX			N	N	N	N		N	664	37	2	5.90	63444	98	1225.00	627	664	627	721	533	627	647.39	0.00	0	0	676	651	639	614	602	645	608	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
116	20240903	140912	57	100.00	KONEX			N	N	N	N		N	664	37	2	5.90	63444	98	1225.00	627	664	627	721	533	627	647.39	0.00	0	0	676	651	639	614	602	645	608	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
117	20240903	130913	57	100.00	KONEX			N	N	N	N		N	664	37	2	5.90	63444	98	1225.00	627	664	627	721	533	627	647.39	0.00	0	0	676	651	639	614	602	645	608	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
118	20240903	120900	57	100.00	KONEX			N	N	N	N		N	664	37	2	5.90	30244	48	600.00	627	664	627	721	533	627	630.08	0.00	0	0	676	651	639	614	602	645	608	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
119	20240903	110900	57	100.00	KONEX			N	N	N	N		N	664	37	2	5.90	30244	48	600.00	627	664	627	721	533	627	630.08	0.00	0	0	676	651	639	614	602	645	608	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
120	20240903	100900	57	100.00	KONEX			N	N	N	N		N	664	37	2	5.90	30244	48	600.00	627	664	627	721	533	627	630.08	0.00	0	0	676	651	639	614	602	645	608	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
121	20240903	090903	57	100.00	KONEX			N	N	N	N		N	627	0	3	0.00	27588	44	550.00	627	627	627	721	533	627	627.00	0.00	0	0	676	651	639	614	602	645	608	33	94	500	370	1	1	6564899	41	-1.03	-0.49	12	0.00	-607.00	-1289.00	4350	20230905	-85.59	375	20240807	67.20	3200	-80.41	20240318	375	67.20	20240807	4350	-85.59	20230905	375	67.20	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20240902	160853	57	100.00	KONEX			N	N	N	N		N	627	-1	5	-0.16	5090	8	0.08	664	664	627	722	534	628	636.25	0.00	0	0	684	656	642	614	600	649	607	33	94	500	370	1	1	6564899	41	-1.03	-0.49	12	0.00	-607.00	-1289.00	4350	20230905	-85.59	375	20240807	67.20	3200	-80.41	20240318	375	67.20	20240807	4350	-85.59	20230905	375	67.20	20240807	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20240902	150907	57	100.00	KONEX			N	N	N	N		N	664	36	2	5.73	1328	2	0.02	664	664	664	722	534	628	664.00	0.00	0	0	684	656	642	614	600	649	607	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
124	20240902	140904	57	100.00	KONEX			N	N	N	N		N	664	36	2	5.73	1328	2	0.02	664	664	664	722	534	628	664.00	0.00	0	0	684	656	642	614	600	649	607	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
125	20240902	130901	57	100.00	KONEX			N	N	N	N		N	664	36	2	5.73	1328	2	0.02	664	664	664	722	534	628	664.00	0.00	0	0	684	656	642	614	600	649	607	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
126	20240902	120904	57	100.00	KONEX			N	N	N	N		N	664	36	2	5.73	1328	2	0.02	664	664	664	722	534	628	664.00	0.00	0	0	684	656	642	614	600	649	607	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
127	20240902	110854	57	100.00	KONEX			N	N	N	N		N	664	36	2	5.73	1328	2	0.02	664	664	664	722	534	628	664.00	0.00	0	0	684	656	642	614	600	649	607	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
128	20240902	100854	57	100.00	KONEX			N	N	N	N		N	664	36	2	5.73	1328	2	0.02	664	664	664	722	534	628	664.00	0.00	0	0	684	656	642	614	600	649	607	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
129	20240902	090849	57	100.00	KONEX			N	N	N	N		N	628	0	3	0.00	0	0	0.00	0	0	0	722	534	628	0.00	0.00	0	0	684	656	642	614	600	649	607	33	94	500	370	1	1	6564899	41	-1.03	-0.49	12	0.00	-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