KissMeData/233990/price/prices-20230801.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	20230831	161016	57	100.00	KONEX			N	N	N	N		N	484	-44	5	-8.33	1687126	3676	45.63	524	524	454	607	449	528	458.96	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	71	-6.13	-15.61	12	0.02	-79.00	-31.00	839	20221116	-42.31	390	20230713	24.10	769	-37.06	20230109	390	24.10	20230713	839	-42.31	20221116	390	24.10	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20230831	151255	57	100.00	KONEX			N	N	N	N		N	460	-68	5	-12.88	1686642	3675	45.62	524	524	454	607	449	528	458.95	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	390	20230713	17.95	769	-40.18	20230109	390	17.95	20230713	839	-45.17	20221116	390	17.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20230831	141406	57	100.00	KONEX			N	N	N	N		N	460	-68	5	-12.88	1686642	3675	45.62	524	524	454	607	449	528	458.95	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	68	-5.82	-14.84	12	0.02	-79.00	-31.00	839	20221116	-45.17	390	20230713	17.95	769	-40.18	20230109	390	17.95	20230713	839	-45.17	20221116	390	17.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20230831	131332	57	100.00	KONEX			N	N	N	N		N	454	-74	5	-14.02	454524	1001	12.43	524	524	454	607	449	528	454.07	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	67	-5.75	-14.65	12	0.01	-79.00	-31.00	839	20221116	-45.89	390	20230713	16.41	769	-40.96	20230109	390	16.41	20230713	839	-45.89	20221116	390	16.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20230831	121421	57	100.00	KONEX			N	N	N	N		N	524	-4	5	-0.76	524	1	0.01	524	524	524	607	449	528	524.00	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	77	-6.63	-16.90	12	0.00	-79.00	-31.00	839	20221116	-37.54	390	20230713	34.36	769	-31.86	20230109	390	34.36	20230713	839	-37.54	20221116	390	34.36	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20230831	111850	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	78	-6.68	-17.03	12	0.00	-79.00	-31.00	839	20221116	-37.07	390	20230713	35.38	769	-31.34	20230109	390	35.38	20230713	839	-37.07	20221116	390	35.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20230831	101505	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	78	-6.68	-17.03	12	0.00	-79.00	-31.00	839	20221116	-37.07	390	20230713	35.38	769	-31.34	20230109	390	35.38	20230713	839	-37.07	20221116	390	35.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20230831	091336	57	100.00	KONEX			N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	607	449	528	0.00	0.00	0	0	581	554	502	475	423	568	489	15	79	100	310	1	1	14764898	78	-6.68	-17.03	12	0.00	-79.00	-31.00	839	20221116	-37.07	390	20230713	35.38	769	-31.34	20230109	390	35.38	20230713	839	-37.07	20221116	390	35.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20230830	161021	57	100.00	KONEX			N	N	N	N		N	528	-1	5	-0.19	3776396	8056	67.00	490	529	450	608	450	529	468.77	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	78	-6.68	-17.03	12	0.05	-79.00	-31.00	839	20221116	-37.07	390	20230713	35.38	769	-31.34	20230109	390	35.38	20230713	839	-37.07	20221116	390	35.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20230830	151234	57	100.00	KONEX			N	N	N	N		N	484	-45	5	-8.51	2030796	4454	37.05	490	529	450	608	450	529	455.95	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	71	-6.13	-15.61	12	0.03	-79.00	-31.00	839	20221116	-42.31	390	20230713	24.10	769	-37.06	20230109	390	24.10	20230713	839	-42.31	20221116	390	24.10	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20230830	141325	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	2030312	4453	37.04	490	529	450	608	450	529	455.94	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	66	-5.70	-14.52	12	0.03	-79.00	-31.00	839	20221116	-46.36	390	20230713	15.38	769	-41.48	20230109	390	15.38	20230713	839	-46.36	20221116	390	15.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20230830	131316	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	1985312	4353	36.21	490	529	450	608	450	529	456.08	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	78	-6.70	-17.06	12	0.03	-79.00	-31.00	839	20221116	-36.95	390	20230713	35.64	769	-31.21	20230109	390	35.64	20230713	839	-36.95	20221116	390	35.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20230830	121327	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	78	-6.70	-17.06	12	0.00	-79.00	-31.00	839	20221116	-36.95	390	20230713	35.64	769	-31.21	20230109	390	35.64	20230713	839	-36.95	20221116	390	35.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20230830	111836	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	78	-6.70	-17.06	12	0.00	-79.00	-31.00	839	20221116	-36.95	390	20230713	35.64	769	-31.21	20230109	390	35.64	20230713	839	-36.95	20221116	390	35.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20230830	101406	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	78	-6.70	-17.06	12	0.00	-79.00	-31.00	839	20221116	-36.95	390	20230713	35.64	769	-31.21	20230109	390	35.64	20230713	839	-36.95	20221116	390	35.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20230830	091310	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	667	597	515	445	363	633	481	15	79	100	310	1	1	14764898	78	-6.70	-17.06	12	0.00	-79.00	-31.00	839	20221116	-36.95	390	20230713	35.64	769	-31.21	20230109	390	35.64	20230713	839	-36.95	20221116	390	35.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20230829	161014	57	100.00	KONEX			N	N	N	N		N	529	20	2	3.93	5432828	12023	251.47	510	585	433	585	433	509	451.87	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	78	-6.70	-17.06	12	0.08	-79.00	-31.00	839	20221116	-36.95	390	20230713	35.64	769	-31.21	20230109	390	35.64	20230713	839	-36.95	20221116	390	35.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20230829	151242	57	100.00	KONEX			N	N	N	N		N	530	21	2	4.13	5422248	12003	251.06	510	585	433	585	433	509	451.74	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	78	-6.71	-17.10	12	0.08	-79.00	-31.00	839	20221116	-36.83	390	20230713	35.90	769	-31.08	20230109	390	35.90	20230713	839	-36.83	20221116	390	35.90	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20230829	141408	57	100.00	KONEX			N	N	N	N		N	530	21	2	4.13	5422248	12003	251.06	510	585	433	585	433	509	451.74	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	78	-6.71	-17.10	12	0.08	-79.00	-31.00	839	20221116	-36.83	390	20230713	35.90	769	-31.08	20230109	390	35.90	20230713	839	-36.83	20221116	390	35.90	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20230829	131310	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	3408726	7778	162.69	510	585	433	585	433	509	438.25	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	64	-5.48	-13.97	12	0.05	-79.00	-31.00	839	20221116	-48.39	390	20230713	11.03	769	-43.69	20230109	390	11.03	20230713	839	-48.39	20221116	390	11.03	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20230829	121402	57	100.00	KONEX			N	N	N	N		N	585	76	1	14.93	51585	101	2.11	510	585	510	585	433	509	510.74	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	839	20221116	-30.27	390	20230713	50.00	769	-23.93	20230109	390	50.00	20230713	839	-30.27	20221116	390	50.00	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20230829	112049	57	100.00	KONEX			N	N	N	N		N	585	76	1	14.93	51585	101	2.11	510	585	510	585	433	509	510.74	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	839	20221116	-30.27	390	20230713	50.00	769	-23.93	20230109	390	50.00	20230713	839	-30.27	20221116	390	50.00	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20230829	101502	57	100.00	KONEX			N	N	N	N		N	585	76	1	14.93	51585	101	2.11	510	585	510	585	433	509	510.74	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	839	20221116	-30.27	390	20230713	50.00	769	-23.93	20230109	390	50.00	20230713	839	-30.27	20221116	390	50.00	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20230829	090958	57	100.00	KONEX			N	N	N	N		N	585	76	1	14.93	51585	101	2.11	510	585	510	585	433	509	510.74	0.00	0	0	521	514	502	495	483	518	499	15	76	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	839	20221116	-30.27	390	20230713	50.00	769	-23.93	20230109	390	50.00	20230713	839	-30.27	20221116	390	50.00	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20230828	160944	57	100.00	KONEX			N	N	N	N		N	509	11	2	2.21	2368256	4781	478100.00	497	509	490	572	424	498	495.35	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	75	-6.44	-16.42	12	0.03	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20230828	150955	57	100.00	KONEX			N	N	N	N		N	509	11	2	2.21	2368256	4781	478100.00	497	509	490	572	424	498	495.35	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	75	-6.44	-16.42	12	0.03	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20230828	140956	57	100.00	KONEX			N	N	N	N		N	509	11	2	2.21	2368256	4781	478100.00	497	509	490	572	424	498	495.35	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	75	-6.44	-16.42	12	0.03	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20230828	131006	57	100.00	KONEX			N	N	N	N		N	509	11	2	2.21	2368256	4781	478100.00	497	509	490	572	424	498	495.35	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	75	-6.44	-16.42	12	0.03	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20230828	120958	57	100.00	KONEX			N	N	N	N		N	490	-8	5	-1.61	787117	1585	158500.00	497	498	490	572	424	498	496.60	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	72	-6.20	-15.81	12	0.01	-79.00	-31.00	839	20221116	-41.60	390	20230713	25.64	769	-36.28	20230109	390	25.64	20230713	839	-41.60	20221116	390	25.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20230828	110953	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20230828	100943	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20230828	090956	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	498	498	498	498	498	498	498	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20230825	160949	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	498	1	0.02	498	498	498	573	425	499	498.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20230825	150956	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	498	1	0.02	498	498	498	573	425	499	498.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20230825	140954	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	498	1	0.02	498	498	498	573	425	499	498.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20230825	130949	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	498	1	0.02	498	498	498	573	425	499	498.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20230825	120951	57	100.00	KONEX			N	N	N	N		N	498	-1	5	-0.20	498	1	0.02	498	498	498	573	425	499	498.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.30	-16.06	12	0.00	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20230825	110950	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20230825	100955	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20230825	090947	57	100.00	KONEX			N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	573	425	499	0.00	0.00	0	0	549	524	475	450	401	536	462	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.00	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20230824	160943	57	100.00	KONEX			N	N	N	N		N	499	-2	5	-0.40	2491824	5849	0.00	428	500	426	576	426	501	426.03	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.32	-16.10	12	0.04	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20230824	150941	57	100.00	KONEX			N	N	N	N		N	499	-2	5	-0.40	2491824	5849	0.00	428	500	426	576	426	501	426.03	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.32	-16.10	12	0.04	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20230824	140943	57	100.00	KONEX			N	N	N	N		N	499	-2	5	-0.40	2491824	5849	0.00	428	500	426	576	426	501	426.03	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.32	-16.10	12	0.04	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20230824	130946	57	100.00	KONEX			N	N	N	N		N	499	-2	5	-0.40	2491824	5849	0.00	428	500	426	576	426	501	426.03	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.32	-16.10	12	0.04	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20230824	120949	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	2491325	5848	0.00	428	500	426	576	426	501	426.01	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.04	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20230824	110945	57	100.00	KONEX			N	N	N	N		N	500	-1	5	-0.20	2491325	5848	0.00	428	500	426	576	426	501	426.01	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.04	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20230824	100941	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20230824	090943	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20230823	160940	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20230823	150937	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20230823	140947	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20230823	130937	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20230823	120945	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20230823	110939	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20230823	100940	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20230823	090947	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20230822	160935	57	100.00	KONEX			N	N	N	N		N	501	-4	5	-0.79	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	74	-6.34	-16.16	12	0.00	-79.00	-31.00	839	20221116	-40.29	390	20230713	28.46	769	-34.85	20230109	390	28.46	20230713	839	-40.29	20221116	390	28.46	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20230822	150935	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20230822	140935	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20230822	130933	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20230822	120920	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20230822	110934	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20230822	100930	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20230822	090931	57	100.00	KONEX			N	N	N	N		N	505	0	3	0.00	0	0	0.00	0	0	0	580	430	505	0.00	0.00	0	0	505	505	505	505	505	505	505	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20230821	160928	57	100.00	KONEX			N	N	N	N		N	505	-1	5	-0.20	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.39	-16.29	12	0.00	-79.00	-31.00	839	20221116	-39.81	390	20230713	29.49	769	-34.33	20230109	390	29.49	20230713	839	-39.81	20221116	390	29.49	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20230821	150934	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20230821	140931	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20230821	130941	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20230821	120938	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20230821	110930	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20230821	100928	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20230821	090937	57	100.00	KONEX			N	N	N	N		N	506	0	3	0.00	0	0	0.00	0	0	0	581	431	506	0.00	0.00	0	0	506	506	506	506	506	506	506	15	75	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20230818	160929	57	100.00	KONEX			N	N	N	N		N	506	-2	5	-0.39	1012	2	0.29	506	506	506	584	432	508	506.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20230818	150921	57	100.00	KONEX			N	N	N	N		N	506	-2	5	-0.39	1012	2	0.29	506	506	506	584	432	508	506.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20230818	140928	57	100.00	KONEX			N	N	N	N		N	506	-2	5	-0.39	506	1	0.15	506	506	506	584	432	508	506.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20230818	130921	57	100.00	KONEX			N	N	N	N		N	506	-2	5	-0.39	506	1	0.15	506	506	506	584	432	508	506.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20230818	120933	57	100.00	KONEX			N	N	N	N		N	506	-2	5	-0.39	506	1	0.15	506	506	506	584	432	508	506.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.41	-16.32	12	0.00	-79.00	-31.00	839	20221116	-39.69	390	20230713	29.74	769	-34.20	20230109	390	29.74	20230713	839	-39.69	20221116	390	29.74	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20230818	110924	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	0	0	0.00	0	0	0	584	432	508	0.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20230818	100929	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	0	0	0.00	0	0	0	584	432	508	0.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20230818	090933	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	0	0	0.00	0	0	0	584	432	508	0.00	0.00	0	0	558	532	482	456	406	546	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20230817	160929	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	292972	678	12.74	432	508	432	584	432	508	432.11	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20230817	150935	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	292972	678	12.74	432	508	432	584	432	508	432.11	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20230817	140927	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	292972	678	12.74	432	508	432	584	432	508	432.11	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20230817	130923	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	292972	678	12.74	432	508	432	584	432	508	432.11	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20230817	120927	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	292972	678	12.74	432	508	432	584	432	508	432.11	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20230817	110928	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	292972	678	12.74	432	508	432	584	432	508	432.11	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20230817	100923	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	0	0	0.00	0	0	0	584	432	508	0.00	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20230817	090921	57	100.00	KONEX			N	N	N	N		N	508	0	3	0.00	0	0	0.00	0	0	0	584	432	508	0.00	0.00	0	0	558	533	483	458	408	545	470	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.00	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20230816	160926	57	100.00	KONEX			N	N	N	N		N	508	-1	5	-0.20	2363026	5322	0.00	434	508	433	585	433	509	444.01	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.04	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20230816	150929	57	100.00	KONEX			N	N	N	N		N	508	-1	5	-0.20	2363026	5322	0.00	434	508	433	585	433	509	444.01	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.04	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20230816	140927	57	100.00	KONEX			N	N	N	N		N	508	-1	5	-0.20	2363026	5322	0.00	434	508	433	585	433	509	444.01	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.43	-16.39	12	0.04	-79.00	-31.00	839	20221116	-39.45	390	20230713	30.26	769	-33.94	20230109	390	30.26	20230713	839	-39.45	20221116	390	30.26	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20230816	130923	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	1841342	4249	0.00	434	434	433	585	433	509	433.36	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	64	-5.48	-13.97	12	0.03	-79.00	-31.00	839	20221116	-48.39	390	20230713	11.03	769	-43.69	20230109	390	11.03	20230713	839	-48.39	20221116	390	11.03	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20230816	120937	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	1841342	4249	0.00	434	434	433	585	433	509	433.36	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	64	-5.48	-13.97	12	0.03	-79.00	-31.00	839	20221116	-48.39	390	20230713	11.03	769	-43.69	20230109	390	11.03	20230713	839	-48.39	20221116	390	11.03	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20230816	110933	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	1386259	3198	0.00	434	434	433	585	433	509	433.48	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	64	-5.48	-13.97	12	0.02	-79.00	-31.00	839	20221116	-48.39	390	20230713	11.03	769	-43.69	20230109	390	11.03	20230713	839	-48.39	20221116	390	11.03	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20230816	100928	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20230816	090923	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20230814	160916	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20230814	150913	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20230814	140915	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20230814	130905	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20230814	120912	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20230814	110906	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20230814	100908	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20230814	090906	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20230811	160907	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.44	-16.42	12	0.00	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20230811	150903	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20230811	140900	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20230811	130859	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20230811	120851	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20230811	110852	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20230811	100848	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20230811	090859	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	589	549	480	440	371	569	460	15	76	100	300	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20230810	160849	57	100.00	KONEX			N	N	N	N		N	510	30	2	6.25	310910	649	31.75	412	520	411	552	408	480	479.06	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20230810	150847	57	100.00	KONEX			N	N	N	N		N	510	30	2	6.25	310910	649	31.75	412	520	411	552	408	480	479.06	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20230810	140848	57	100.00	KONEX			N	N	N	N		N	510	30	2	6.25	310910	649	31.75	412	520	411	552	408	480	479.06	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20230810	130840	57	100.00	KONEX			N	N	N	N		N	510	30	2	6.25	285410	599	29.31	412	520	411	552	408	480	476.48	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	75	-6.46	-16.45	12	0.00	-79.00	-31.00	839	20221116	-39.21	390	20230713	30.77	769	-33.68	20230109	390	30.77	20230713	839	-39.21	20221116	390	30.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20230810	120857	57	100.00	KONEX			N	N	N	N		N	520	40	2	8.33	259910	549	26.86	412	520	411	552	408	480	473.42	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	839	20221116	-38.02	390	20230713	33.33	769	-32.38	20230109	390	33.33	20230713	839	-38.02	20221116	390	33.33	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20230810	110858	57	100.00	KONEX			N	N	N	N		N	520	40	2	8.33	259910	549	26.86	412	520	411	552	408	480	473.42	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	839	20221116	-38.02	390	20230713	33.33	769	-32.38	20230109	390	33.33	20230713	839	-38.02	20221116	390	33.33	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20230810	100851	57	100.00	KONEX			N	N	N	N		N	500	20	2	4.17	146440	324	15.85	412	500	411	552	408	480	451.98	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20230810	090901	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	492	486	483	477	474	484	475	15	72	100	280	1	1	14764898	71	-6.08	-15.48	12	0.00	-79.00	-31.00	839	20221116	-42.79	390	20230713	23.08	769	-37.58	20230109	390	23.08	20230713	839	-42.79	20221116	390	23.08	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20230809	160849	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	999282	2044	2878.87	489	489	480	561	415	488	488.89	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	71	-6.08	-15.48	12	0.01	-79.00	-31.00	839	20221116	-42.79	390	20230713	23.08	769	-37.58	20230109	390	23.08	20230713	839	-42.79	20221116	390	23.08	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20230809	150838	57	100.00	KONEX			N	N	N	N		N	480	-8	5	-1.64	999282	2044	2878.87	489	489	480	561	415	488	488.89	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	71	-6.08	-15.48	12	0.01	-79.00	-31.00	839	20221116	-42.79	390	20230713	23.08	769	-37.58	20230109	390	23.08	20230713	839	-42.79	20221116	390	23.08	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20230809	140836	57	100.00	KONEX			N	N	N	N		N	489	1	2	0.20	986802	2018	2842.25	489	489	489	561	415	488	489.00	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.01	-79.00	-31.00	839	20221116	-41.72	390	20230713	25.38	769	-36.41	20230109	390	25.38	20230713	839	-41.72	20221116	390	25.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20230809	130857	57	100.00	KONEX			N	N	N	N		N	489	1	2	0.20	986802	2018	2842.25	489	489	489	561	415	488	489.00	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.01	-79.00	-31.00	839	20221116	-41.72	390	20230713	25.38	769	-36.41	20230109	390	25.38	20230713	839	-41.72	20221116	390	25.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20230809	120854	57	100.00	KONEX			N	N	N	N		N	489	1	2	0.20	986802	2018	2842.25	489	489	489	561	415	488	489.00	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.01	-79.00	-31.00	839	20221116	-41.72	390	20230713	25.38	769	-36.41	20230109	390	25.38	20230713	839	-41.72	20221116	390	25.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20230809	110847	57	100.00	KONEX			N	N	N	N		N	489	1	2	0.20	986802	2018	2842.25	489	489	489	561	415	488	489.00	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.01	-79.00	-31.00	839	20221116	-41.72	390	20230713	25.38	769	-36.41	20230109	390	25.38	20230713	839	-41.72	20221116	390	25.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20230809	100836	57	100.00	KONEX			N	N	N	N		N	489	1	2	0.20	489	1	1.41	489	489	489	561	415	488	489.00	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	839	20221116	-41.72	390	20230713	25.38	769	-36.41	20230109	390	25.38	20230713	839	-41.72	20221116	390	25.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20230809	090840	57	100.00	KONEX			N	N	N	N		N	489	1	2	0.20	489	1	1.41	489	489	489	561	415	488	489.00	0.00	0	0	536	512	464	440	392	524	452	15	73	100	290	1	1	14764898	72	-6.19	-15.77	12	0.00	-79.00	-31.00	839	20221116	-41.72	390	20230713	25.38	769	-36.41	20230109	390	25.38	20230713	839	-41.72	20221116	390	25.38	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20230808	160857	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20230808	150846	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20230808	140843	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20230808	130834	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20230808	120840	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20230808	110829	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20230808	100842	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	29608	71	6.33	416	488	416	561	415	488	417.01	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.00	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20230808	090847	57	100.00	KONEX			N	N	N	N		N	416	-72	5	-14.75	29120	70	6.24	416	416	416	561	415	488	416.00	0.00	0	0	539	513	467	441	395	526	454	15	73	100	290	1	1	14764898	61	-5.27	-13.42	12	0.00	-79.00	-31.00	839	20221116	-50.42	390	20230713	6.67	769	-45.90	20230109	390	6.67	20230713	839	-50.42	20221116	390	6.67	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20230807	160838	57	100.00	KONEX			N	N	N	N		N	488	-5	5	-1.01	478713	1121	557.71	421	493	421	566	420	493	427.04	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	72	-6.18	-15.74	12	0.01	-79.00	-31.00	839	20221116	-41.84	390	20230713	25.13	769	-36.54	20230109	390	25.13	20230713	839	-41.84	20221116	390	25.13	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20230807	150838	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	429913	1021	507.96	421	493	421	566	420	493	421.07	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20230807	140843	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	429913	1021	507.96	421	493	421	566	420	493	421.07	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20230807	130833	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	429913	1021	507.96	421	493	421	566	420	493	421.07	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20230807	120833	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	429913	1021	507.96	421	493	421	566	420	493	421.07	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20230807	110826	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	429913	1021	507.96	421	493	421	566	420	493	421.07	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20230807	100836	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	429913	1021	507.96	421	493	421	566	420	493	421.07	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20230807	090833	57	100.00	KONEX			N	N	N	N		N	493	0	3	0.00	0	0	0.00	0	0	0	566	420	493	0.00	0.00	0	0	504	498	494	488	484	496	486	15	73	100	290	1	1	14764898	73	-6.24	-15.90	12	0.00	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20230804	160828	57	100.00	KONEX			N	N	N	N		N	493	-9	5	-1.79	98503	201	1.35	500	500	490	577	427	502	490.06	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	73	-6.24	-15.90	12	0.00	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20230804	150827	57	100.00	KONEX			N	N	N	N		N	493	-9	5	-1.79	98503	201	1.35	500	500	490	577	427	502	490.06	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	73	-6.24	-15.90	12	0.00	-79.00	-31.00	839	20221116	-41.24	390	20230713	26.41	769	-35.89	20230109	390	26.41	20230713	839	-41.24	20221116	390	26.41	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20230804	140840	57	100.00	KONEX			N	N	N	N		N	490	-12	5	-2.39	15690	32	0.21	500	500	490	577	427	502	490.31	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	72	-6.20	-15.81	12	0.00	-79.00	-31.00	839	20221116	-41.60	390	20230713	25.64	769	-36.28	20230109	390	25.64	20230713	839	-41.60	20221116	390	25.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20230804	130824	57	100.00	KONEX			N	N	N	N		N	490	-12	5	-2.39	990	2	0.01	500	500	490	577	427	502	495.00	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	72	-6.20	-15.81	12	0.00	-79.00	-31.00	839	20221116	-41.60	390	20230713	25.64	769	-36.28	20230109	390	25.64	20230713	839	-41.60	20221116	390	25.64	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20230804	120822	57	100.00	KONEX			N	N	N	N		N	500	-2	5	-0.40	500	1	0.01	500	500	500	577	427	502	500.00	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20230804	110832	57	100.00	KONEX			N	N	N	N		N	500	-2	5	-0.40	500	1	0.01	500	500	500	577	427	502	500.00	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20230804	100817	57	100.00	KONEX			N	N	N	N		N	500	-2	5	-0.40	500	1	0.01	500	500	500	577	427	502	500.00	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20230804	090817	57	100.00	KONEX			N	N	N	N		N	500	-2	5	-0.40	500	1	0.01	500	500	500	577	427	502	500.00	0.00	0	0	554	528	476	450	398	541	463	15	75	100	300	1	1	14764898	74	-6.33	-16.13	12	0.00	-79.00	-31.00	839	20221116	-40.41	390	20230713	28.21	769	-34.98	20230109	390	28.21	20230713	839	-40.41	20221116	390	28.21	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
154	20230803	160819	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
155	20230803	150826	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
156	20230803	140818	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
157	20230803	130821	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
158	20230803	120825	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
159	20230803	110815	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
160	20230803	100813	57	100.00	KONEX			N	N	N	N		N	502	4	2	0.80	6625155	14923	436.60	467	502	424	572	424	498	443.96	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.35	-16.19	12	0.10	-79.00	-31.00	839	20221116	-40.17	390	20230713	28.72	769	-34.72	20230109	390	28.72	20230713	839	-40.17	20221116	390	28.72	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
161	20230803	090814	57	100.00	KONEX			N	N	N	N		N	499	1	2	0.20	679499	1501	43.91	467	499	424	572	424	498	452.70	0.00	0	0	632	564	531	463	430	548	447	15	74	100	290	1	1	14764898	74	-6.32	-16.10	12	0.01	-79.00	-31.00	839	20221116	-40.52	390	20230713	27.95	769	-35.11	20230109	390	27.95	20230713	839	-40.52	20221116	390	27.95	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
162	20230802	160820	57	100.00	KONEX			N	N	N	N		N	498	-51	5	-9.29	1710334	3418	1837.63	599	599	498	631	467	549	500.39	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	74	-6.30	-16.06	12	0.02	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
163	20230802	150830	57	100.00	KONEX			N	N	N	N		N	498	-51	5	-9.29	1710334	3418	1837.63	599	599	498	631	467	549	500.39	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	74	-6.30	-16.06	12	0.02	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
164	20230802	140820	57	100.00	KONEX			N	N	N	N		N	498	-51	5	-9.29	1710334	3418	1837.63	599	599	498	631	467	549	500.39	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	74	-6.30	-16.06	12	0.02	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
165	20230802	130815	57	100.00	KONEX			N	N	N	N		N	498	-51	5	-9.29	1710334	3418	1837.63	599	599	498	631	467	549	500.39	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	74	-6.30	-16.06	12	0.02	-79.00	-31.00	839	20221116	-40.64	390	20230713	27.69	769	-35.24	20230109	390	27.69	20230713	839	-40.64	20221116	390	27.69	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
166	20230802	120810	57	100.00	KONEX			N	N	N	N		N	509	-40	5	-7.29	1707346	3412	1834.41	599	599	500	631	467	549	500.39	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	75	-6.44	-16.42	12	0.02	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
167	20230802	110812	57	100.00	KONEX			N	N	N	N		N	509	-40	5	-7.29	1707346	3412	1834.41	599	599	500	631	467	549	500.39	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	75	-6.44	-16.42	12	0.02	-79.00	-31.00	839	20221116	-39.33	390	20230713	30.51	769	-33.81	20230109	390	30.51	20230713	839	-39.33	20221116	390	30.51	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
168	20230802	100814	57	100.00	KONEX			N	N	N	N		N	597	48	2	8.74	1697166	3392	1823.66	599	599	500	631	467	549	500.34	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	88	-7.56	-19.26	12	0.02	-79.00	-31.00	839	20221116	-28.84	390	20230713	53.08	769	-22.37	20230109	390	53.08	20230713	839	-28.84	20221116	390	53.08	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
169	20230802	090813	57	100.00	KONEX			N	N	N	N		N	599	50	2	9.11	599	1	0.54	599	599	599	631	467	549	599.00	0.00	0	0	600	574	537	511	474	556	493	15	82	100	320	1	1	14764898	88	-7.58	-19.32	12	0.00	-79.00	-31.00	839	20221116	-28.61	390	20230713	53.59	769	-22.11	20230109	390	53.59	20230713	839	-28.61	20221116	390	53.59	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
170	20230801	160813	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
171	20230801	150809	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
172	20230801	140824	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
173	20230801	130806	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
174	20230801	120806	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
175	20230801	110803	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
176	20230801	100808	57	100.00	KONEX			N	N	N	N		N	549	59	2	12.04	93357	186	22.82	563	563	500	563	417	490	501.92	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	81	-6.95	-17.71	12	0.00	-79.00	-31.00	839	20221116	-34.56	390	20230713	40.77	769	-28.61	20230109	390	40.77	20230713	839	-34.56	20221116	390	40.77	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
177	20230801	090801	57	100.00	KONEX			N	N	N	N		N	563	73	1	14.90	563	1	0.12	563	563	563	563	417	490	563.00	0.00	0	0	562	526	489	453	416	544	471	15	73	100	290	1	1	14764898	83	-7.13	-18.16	12	0.00	-79.00	-31.00	839	20221116	-32.90	390	20230713	44.36	769	-26.79	20230109	390	44.36	20230713	839	-32.90	20221116	390	44.36	20230713	0.00	N	233990	100	14 억		0	N	N	0	N	00	N