KissMeData/233990/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161006	57	100.00	KONEX			N	N	N	N		N	454	-1	5	-0.22	52717	116	11600.00	460	460	440	523	387	455	454.46	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20240830	151018	57	100.00	KONEX			N	N	N	N		N	451	-4	5	-0.88	52263	115	11500.00	460	460	440	523	387	455	454.46	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20240830	141016	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	51812	114	11400.00	460	460	440	523	387	455	454.49	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20240830	131010	57	100.00	KONEX			N	N	N	N		N	458	3	2	0.66	47768	105	10500.00	460	460	450	523	387	455	454.93	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	336	36.31	20240628	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20240830	121014	57	100.00	KONEX			N	N	N	N		N	458	3	2	0.66	47768	105	10500.00	460	460	450	523	387	455	454.93	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	336	36.31	20240628	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20240830	111025	57	100.00	KONEX			N	N	N	N		N	458	3	2	0.66	47768	105	10500.00	460	460	450	523	387	455	454.93	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	336	36.31	20240628	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20240830	101020	57	100.00	KONEX			N	N	N	N		N	460	5	2	1.10	460	1	100.00	460	460	460	523	387	455	460.00	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20240830	091024	57	100.00	KONEX			N	N	N	N		N	460	5	2	1.10	460	1	100.00	460	460	460	523	387	455	460.00	0.00	0	0	455	455	455	455	455	455	455	15	68	100	270	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20240829	161022	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20240829	151032	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20240829	141031	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20240829	131033	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20240829	121032	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20240829	111031	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20240829	101026	57	100.00	KONEX			N	N	N	N		N	455	5	2	1.11	455	1	100.00	455	455	455	517	383	450	455.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	336	35.42	20240628	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20240829	091029	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	15	67	100	270	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20240828	160956	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20240828	151004	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20240828	141007	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20240828	131002	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20240828	121001	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20240828	111001	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20240828	101029	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	450	1	0.04	450	450	450	515	381	448	450.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20240828	091018	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	453	450	447	444	441	452	446	15	67	100	260	1	1	14764898	66	-19.48	3.07	12	0.00	-23.00	146.00	735	20240304	-39.05	335	20230919	33.73	735	-39.05	20240304	336	33.33	20240628	735	-39.05	20240304	335	33.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20240827	160957	57	100.00	KONEX			N	N	N	N		N	448	4	2	0.90	1249890	2815	25590.91	445	450	444	510	378	444	444.01	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.48	3.07	12	0.02	-23.00	146.00	735	20240304	-39.05	335	20230919	33.73	735	-39.05	20240304	336	33.33	20240628	735	-39.05	20240304	335	33.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20240827	151002	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	1182817	2664	24218.18	445	445	444	510	378	444	444.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.02	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20240827	141006	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	9.09	445	445	445	510	378	444	445.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20240827	131008	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	9.09	445	445	445	510	378	444	445.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20240827	121009	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	9.09	445	445	445	510	378	444	445.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20240827	111006	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	9.09	445	445	445	510	378	444	445.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20240827	101003	57	100.00	KONEX			N	N	N	N		N	445	1	2	0.23	445	1	9.09	445	445	445	510	378	444	445.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20240827	091004	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	445	444	444	443	443	444	443	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20240826	160948	57	100.00	KONEX			N	N	N	N		N	444	2	2	0.45	4885	11	10.68	445	445	444	508	376	442	444.09	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20240826	150958	57	100.00	KONEX			N	N	N	N		N	444	2	2	0.45	4885	11	10.68	445	445	444	508	376	442	444.09	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20240826	141002	57	100.00	KONEX			N	N	N	N		N	444	2	2	0.45	4885	11	10.68	445	445	444	508	376	442	444.09	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20240826	131001	57	100.00	KONEX			N	N	N	N		N	445	3	2	0.68	445	1	0.97	445	445	445	508	376	442	445.00	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20240826	120956	57	100.00	KONEX			N	N	N	N		N	445	3	2	0.68	445	1	0.97	445	445	445	508	376	442	445.00	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20240826	110959	57	100.00	KONEX			N	N	N	N		N	445	3	2	0.68	445	1	0.97	445	445	445	508	376	442	445.00	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20240826	101001	57	100.00	KONEX			N	N	N	N		N	445	3	2	0.68	445	1	0.97	445	445	445	508	376	442	445.00	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20240826	090955	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.00	0	0	456	448	434	426	412	453	431	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20240823	160950	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	43814	103	38.58	442	442	420	511	379	445	425.38	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20240823	150959	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	43814	103	38.58	442	442	420	511	379	445	425.38	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20240823	140958	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	442	1	0.37	442	442	442	511	379	445	442.00	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20240823	130957	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	442	1	0.37	442	442	442	511	379	445	442.00	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20240823	120956	57	100.00	KONEX			N	N	N	N		N	442	-3	5	-0.67	442	1	0.37	442	442	442	511	379	445	442.00	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20240823	110953	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	0	0	0.00	0	0	0	511	379	445	0.00	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20240823	100957	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	0	0	0.00	0	0	0	511	379	445	0.00	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20240823	090957	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	0	0	0.00	0	0	0	511	379	445	0.00	0.00	0	0	451	447	446	442	441	447	442	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20240822	160951	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	118820	267	46.43	445	450	445	511	379	445	445.02	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20240822	150958	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	118820	267	46.43	445	450	445	511	379	445	445.02	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20240822	140959	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	118820	267	46.43	445	450	445	511	379	445	445.02	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20240822	130959	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	118820	267	46.43	445	450	445	511	379	445	445.02	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20240822	121003	57	100.00	KONEX			N	N	N	N		N	450	5	2	1.12	115705	260	45.22	445	450	445	511	379	445	445.02	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	336	33.93	20240628	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20240822	110953	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	115255	259	45.04	445	445	445	511	379	445	445.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20240822	100953	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	48505	109	18.96	445	445	445	511	379	445	445.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20240822	090953	57	100.00	KONEX			N	N	N	N		N	445	0	3	0.00	0	0	0.00	0	0	0	511	379	445	0.00	0.00	0	0	445	445	445	445	445	445	445	15	66	100	260	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20240821	160948	57	100.00	KONEX			N	N	N	N		N	445	-6	5	-1.33	255875	575	286.07	445	445	445	518	384	451	445.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20240821	151001	57	100.00	KONEX			N	N	N	N		N	445	-6	5	-1.33	88555	199	99.00	445	445	445	518	384	451	445.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20240821	140958	57	100.00	KONEX			N	N	N	N		N	445	-6	5	-1.33	445	1	0.50	445	445	445	518	384	451	445.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20240821	131004	57	100.00	KONEX			N	N	N	N		N	445	-6	5	-1.33	445	1	0.50	445	445	445	518	384	451	445.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	66	-19.35	3.05	12	0.00	-23.00	146.00	735	20240304	-39.46	335	20230919	32.84	735	-39.46	20240304	336	32.44	20240628	735	-39.46	20240304	335	32.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20240821	121003	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20240821	110958	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20240821	101002	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20240821	090954	57	100.00	KONEX			N	N	N	N		N	451	0	3	0.00	0	0	0.00	0	0	0	518	384	451	0.00	0.00	0	0	455	453	452	450	449	452	449	15	67	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20240820	160942	57	100.00	KONEX			N	N	N	N		N	451	-3	5	-0.66	91251	201	130.52	454	454	451	522	386	454	453.99	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20240820	150953	57	100.00	KONEX			N	N	N	N		N	451	-3	5	-0.66	91251	201	130.52	454	454	451	522	386	454	453.99	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20240820	140951	57	100.00	KONEX			N	N	N	N		N	451	-3	5	-0.66	91251	201	130.52	454	454	451	522	386	454	453.99	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20240820	130953	57	100.00	KONEX			N	N	N	N		N	451	-3	5	-0.66	91251	201	130.52	454	454	451	522	386	454	453.99	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20240820	120947	57	100.00	KONEX			N	N	N	N		N	451	-3	5	-0.66	91251	201	130.52	454	454	451	522	386	454	453.99	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.61	3.09	12	0.00	-23.00	146.00	735	20240304	-38.64	335	20230919	34.63	735	-38.64	20240304	336	34.23	20240628	735	-38.64	20240304	335	34.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20240820	110946	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	90800	200	129.87	454	454	454	522	386	454	454.00	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20240820	100943	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	90800	200	129.87	454	454	454	522	386	454	454.00	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20240820	090946	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	0	0	0.00	0	0	0	522	386	454	0.00	0.00	0	0	454	454	454	454	454	454	454	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20240819	160934	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	69916	154	1.54	454	454	454	522	386	454	454.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20240819	150944	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	69916	154	1.54	454	454	454	522	386	454	454.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20240819	140944	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	69916	154	1.54	454	454	454	522	386	454	454.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20240819	130940	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	69916	154	1.54	454	454	454	522	386	454	454.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20240819	120940	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	69916	154	1.54	454	454	454	522	386	454	454.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20240819	110941	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	69916	154	1.54	454	454	454	522	386	454	454.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20240819	100942	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	0	0	0.00	0	0	0	522	386	454	0.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20240819	090940	57	100.00	KONEX			N	N	N	N		N	454	0	3	0.00	0	0	0.00	0	0	0	522	386	454	0.00	0.00	0	0	468	461	453	446	438	464	449	15	68	100	270	1	1	14764898	67	-19.74	3.11	12	0.00	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20240816	160933	57	100.00	KONEX			N	N	N	N		N	454	11	2	2.48	4531715	9982	993.23	445	460	445	509	377	443	453.99	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	67	-19.74	3.11	12	0.07	-23.00	146.00	735	20240304	-38.23	335	20230919	35.52	735	-38.23	20240304	336	35.12	20240628	735	-38.23	20240304	335	35.52	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20240816	150937	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20240816	140940	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20240816	130942	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20240816	120936	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20240816	110940	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20240816	100937	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20240816	090939	57	100.00	KONEX			N	N	N	N		N	460	17	2	3.84	13960	31	3.08	445	460	445	509	377	443	450.32	0.00	0	0	444	443	443	442	442	443	442	15	66	100	260	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20240814	160938	57	100.00	KONEX			N	N	N	N		N	443	-6	5	-1.34	445220	1005	5289.47	444	444	443	516	382	449	443.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	65	-19.26	3.03	12	0.01	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20240814	150939	57	100.00	KONEX			N	N	N	N		N	443	-6	5	-1.34	445220	1005	5289.47	444	444	443	516	382	449	443.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	65	-19.26	3.03	12	0.01	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20240814	140944	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	2220	5	26.32	444	444	444	516	382	449	444.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20240814	130941	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	2220	5	26.32	444	444	444	516	382	449	444.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20240814	120936	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	444	1	5.26	444	444	444	516	382	449	444.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20240814	110932	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	444	1	5.26	444	444	444	516	382	449	444.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20240814	100930	57	100.00	KONEX			N	N	N	N		N	444	-5	5	-1.11	444	1	5.26	444	444	444	516	382	449	444.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20240814	091004	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	455	452	446	443	437	453	444	15	67	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20240813	160922	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20240813	150930	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20240813	140930	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20240813	130930	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20240813	120924	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20240813	110922	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20240813	100923	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	8419	19	16.81	440	449	440	506	374	440	443.11	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20240813	090928	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	468	454	426	412	384	461	419	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20240812	160915	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	49094	113	11.18	398	440	398	506	374	440	434.46	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20240812	150918	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	49094	113	11.18	398	440	398	506	374	440	434.46	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20240812	140918	57	100.00	KONEX			N	N	N	N		N	401	-39	5	-8.86	48654	112	11.08	398	440	398	506	374	440	434.41	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	59	-17.43	2.75	12	0.00	-23.00	146.00	735	20240304	-45.44	335	20230919	19.70	735	-45.44	20240304	336	19.35	20240628	735	-45.44	20240304	335	19.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20240812	130913	57	100.00	KONEX			N	N	N	N		N	435	-5	5	-1.14	1268	3	0.30	398	435	398	506	374	440	422.67	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	64	-18.91	2.98	12	0.00	-23.00	146.00	735	20240304	-40.82	335	20230919	29.85	735	-40.82	20240304	336	29.46	20240628	735	-40.82	20240304	335	29.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20240812	120914	57	100.00	KONEX			N	N	N	N		N	435	-5	5	-1.14	1268	3	0.30	398	435	398	506	374	440	422.67	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	64	-18.91	2.98	12	0.00	-23.00	146.00	735	20240304	-40.82	335	20230919	29.85	735	-40.82	20240304	336	29.46	20240628	735	-40.82	20240304	335	29.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20240812	110916	57	100.00	KONEX			N	N	N	N		N	435	-5	5	-1.14	833	2	0.20	398	435	398	506	374	440	416.50	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	64	-18.91	2.98	12	0.00	-23.00	146.00	735	20240304	-40.82	335	20230919	29.85	735	-40.82	20240304	336	29.46	20240628	735	-40.82	20240304	335	29.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20240812	100908	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20240812	090906	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	504	472	456	424	408	464	416	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20240809	160903	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	444888	1011	760.15	488	488	440	506	374	440	440.05	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.01	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20240809	150923	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	444888	1011	760.15	488	488	440	506	374	440	440.05	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.01	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20240809	140927	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	444888	1011	760.15	488	488	440	506	374	440	440.05	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.01	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20240809	130920	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	444888	1011	760.15	488	488	440	506	374	440	440.05	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.01	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20240809	120918	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	444888	1011	760.15	488	488	440	506	374	440	440.05	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.01	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20240809	110912	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	4888	11	8.27	488	488	440	506	374	440	444.36	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20240809	100920	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	4888	11	8.27	488	488	440	506	374	440	444.36	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20240809	090914	57	100.00	KONEX			N	N	N	N		N	488	48	2	10.91	488	1	0.75	488	488	488	506	374	440	488.00	0.00	0	0	479	459	440	420	401	469	430	15	66	100	260	1	1	14764898	72	-21.22	3.34	12	0.00	-23.00	146.00	735	20240304	-33.61	335	20230919	45.67	735	-33.61	20240304	336	45.24	20240628	735	-33.61	20240304	335	45.67	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20240808	160858	57	100.00	KONEX			N	N	N	N		N	440	17	2	4.02	59090	133	152.87	424	460	421	486	360	423	444.29	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20240808	150910	57	100.00	KONEX			N	N	N	N		N	449	26	2	6.15	58229	131	150.57	424	460	421	486	360	423	444.50	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20240808	140912	57	100.00	KONEX			N	N	N	N		N	449	26	2	6.15	58229	131	150.57	424	460	421	486	360	423	444.50	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20240808	130910	57	100.00	KONEX			N	N	N	N		N	449	26	2	6.15	58229	131	150.57	424	460	421	486	360	423	444.50	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20240808	120915	57	100.00	KONEX			N	N	N	N		N	460	37	2	8.75	57359	129	148.28	424	460	424	486	360	423	444.64	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20240808	110909	57	100.00	KONEX			N	N	N	N		N	460	37	2	8.75	57359	129	148.28	424	460	424	486	360	423	444.64	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20240808	100906	57	100.00	KONEX			N	N	N	N		N	460	37	2	8.75	57359	129	148.28	424	460	424	486	360	423	444.64	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	336	36.90	20240628	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20240808	090902	57	100.00	KONEX			N	N	N	N		N	425	2	2	0.47	2974	7	8.05	424	425	424	486	360	423	424.86	0.00	0	0	450	436	411	397	372	424	385	15	63	100	250	1	1	14764898	63	-18.48	2.91	12	0.00	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20240807	160847	57	100.00	KONEX			N	N	N	N		N	423	-2	5	-0.47	36768	87	0.41	425	425	386	488	362	425	422.62	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	336	25.89	20240628	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20240807	150859	57	100.00	KONEX			N	N	N	N		N	423	-2	5	-0.47	36768	87	0.41	425	425	386	488	362	425	422.62	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	336	25.89	20240628	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20240807	140907	57	100.00	KONEX			N	N	N	N		N	423	-2	5	-0.47	24078	57	0.27	425	425	386	488	362	425	422.42	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	62	-18.39	2.90	12	0.00	-23.00	146.00	735	20240304	-42.45	335	20230919	26.27	735	-42.45	20240304	336	25.89	20240628	735	-42.45	20240304	335	26.27	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20240807	130900	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	1659	4	0.02	425	425	386	488	362	425	414.75	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-18.48	2.91	12	0.00	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20240807	120902	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	1659	4	0.02	425	425	386	488	362	425	414.75	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-18.48	2.91	12	0.00	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20240807	110901	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.00	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-18.48	2.91	12	0.00	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20240807	100855	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	425	1	0.00	425	425	425	488	362	425	425.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-18.48	2.91	12	0.00	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20240807	090922	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	0	0	0.00	0	0	0	488	362	425	0.00	0.00	0	0	425	425	425	425	425	425	425	15	63	100	250	1	1	14764898	63	-18.48	2.91	12	0.00	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20240806	160844	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	8954325	21069	11266.84	425	425	425	573	425	499	425.00	0.00	0	0	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	63	-18.48	2.91	12	0.14	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20240806	150856	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	8954325	21069	11266.84	425	425	425	573	425	499	425.00	0.00	0	0	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	63	-18.48	2.91	12	0.14	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20240806	140853	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	8848075	20819	11133.16	425	425	425	573	425	499	425.00	0.00	0	0	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	63	-18.48	2.91	12	0.14	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20240806	130855	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	7017600	16512	8829.95	425	425	425	573	425	499	425.00	0.00	0	0	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	63	-18.48	2.91	12	0.11	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20240806	120857	57	100.00	KONEX			N	N	N	N		N	425	-74	4	-14.83	6657625	15665	8377.00	425	425	425	573	425	499	425.00	0.00	0	0	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	63	-18.48	2.91	12	0.11	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	335	26.87	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20240806	110845	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	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20240806	100845	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	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20240806	090852	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	580	539	458	417	336	560	438	15	74	100	290	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
146	20240805	160834	57	100.00	KONEX			N	N	N	N		N	499	56	2	12.64	82463	187	1335.71	377	499	377	509	377	443	440.98	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
147	20240805	150849	57	100.00	KONEX			N	N	N	N		N	499	56	2	12.64	82463	187	1335.71	377	499	377	509	377	443	440.98	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
148	20240805	140850	57	100.00	KONEX			N	N	N	N		N	499	56	2	12.64	82463	187	1335.71	377	499	377	509	377	443	440.98	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
149	20240805	130848	57	100.00	KONEX			N	N	N	N		N	499	56	2	12.64	82463	187	1335.71	377	499	377	509	377	443	440.98	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
150	20240805	120844	57	100.00	KONEX			N	N	N	N		N	499	56	2	12.64	82463	187	1335.71	377	499	377	509	377	443	440.98	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	74	-21.70	3.42	12	0.00	-23.00	146.00	735	20240304	-32.11	335	20230919	48.96	735	-32.11	20240304	336	48.51	20240628	735	-32.11	20240304	335	48.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
151	20240805	110843	57	100.00	KONEX			N	N	N	N		N	377	-66	4	-14.90	377	1	7.14	377	377	377	509	377	443	377.00	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	56	-16.39	2.58	12	0.00	-23.00	146.00	735	20240304	-48.71	335	20230919	12.54	735	-48.71	20240304	336	12.20	20240628	735	-48.71	20240304	335	12.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
152	20240805	100841	57	100.00	KONEX			N	N	N	N		N	443	0	3	0.00	0	0	0.00	0	0	0	509	377	443	0.00	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
153	20240805	090835	57	100.00	KONEX			N	N	N	N		N	443	0	3	0.00	0	0	0.00	0	0	0	509	377	443	0.00	0.00	0	0	489	465	420	396	351	477	408	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
154	20240802	160828	57	100.00	KONEX			N	N	N	N		N	443	3	2	0.68	6135	14	466.67	443	444	375	506	374	440	438.21	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
155	20240802	150828	57	100.00	KONEX			N	N	N	N		N	443	3	2	0.68	6135	14	466.67	443	444	375	506	374	440	438.21	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
156	20240802	140832	57	100.00	KONEX			N	N	N	N		N	443	3	2	0.68	5692	13	433.33	443	444	375	506	374	440	437.85	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
157	20240802	130829	57	100.00	KONEX			N	N	N	N		N	443	3	2	0.68	5692	13	433.33	443	444	375	506	374	440	437.85	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	336	31.85	20240628	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
158	20240802	120829	57	100.00	KONEX			N	N	N	N		N	375	-65	5	-14.77	5249	12	400.00	443	444	375	506	374	440	437.42	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	55	-16.30	2.57	12	0.00	-23.00	146.00	735	20240304	-48.98	335	20230919	11.94	735	-48.98	20240304	336	11.61	20240628	735	-48.98	20240304	335	11.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
159	20240802	110829	57	100.00	KONEX			N	N	N	N		N	444	4	2	0.91	4874	11	366.67	443	444	443	506	374	440	443.09	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
160	20240802	100824	57	100.00	KONEX			N	N	N	N		N	444	4	2	0.91	4874	11	366.67	443	444	443	506	374	440	443.09	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	336	32.14	20240628	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
161	20240802	090832	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	0	0	0.00	0	0	0	506	374	440	0.00	0.00	0	0	466	452	426	412	386	460	420	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
162	20240801	160825	57	100.00	KONEX			N	N	N	N		N	440	-2	5	-0.45	1280	3	100.00	440	440	400	508	376	442	426.67	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
163	20240801	150846	57	100.00	KONEX			N	N	N	N		N	440	-2	5	-0.45	1280	3	100.00	440	440	400	508	376	442	426.67	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
164	20240801	140837	57	100.00	KONEX			N	N	N	N		N	440	-2	5	-0.45	440	1	33.33	440	440	440	508	376	442	440.00	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
165	20240801	130829	57	100.00	KONEX			N	N	N	N		N	440	-2	5	-0.45	440	1	33.33	440	440	440	508	376	442	440.00	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
166	20240801	120833	57	100.00	KONEX			N	N	N	N		N	440	-2	5	-0.45	440	1	33.33	440	440	440	508	376	442	440.00	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	336	30.95	20240628	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
167	20240801	110833	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
168	20240801	100829	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
169	20240801	090820	57	100.00	KONEX			N	N	N	N		N	442	0	3	0.00	0	0	0.00	0	0	0	508	376	442	0.00	0.00	0	0	479	460	424	405	369	470	415	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	336	31.55	20240628	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N