KissMeData/258050/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	161029	57	100.00	KONEX			N	N	N	N		N	596	-3	5	-0.50	2883	5	0.00	599	599	540	688	510	599	576.60	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
3	20240830	151041	57	100.00	KONEX			N	N	N	N		N	596	-3	5	-0.50	2883	5	0.00	599	599	540	688	510	599	576.60	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
4	20240830	141040	57	100.00	KONEX			N	N	N	N		N	540	-59	5	-9.85	2287	4	0.00	599	599	540	688	510	599	571.75	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	54	-5.57	6.28	12	0.00	-97.00	86.00	999	20230927	-45.95	301	20240708	79.40	770	-29.87	20240514	301	79.40	20240708	999	-45.95	20230927	301	79.40	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
5	20240830	131033	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	1747	3	0.00	599	599	550	688	510	599	582.33	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
6	20240830	121038	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	0.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
7	20240830	111049	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	0.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
8	20240830	101043	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	599	1	0.00	599	599	599	688	510	599	599.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
9	20240830	091048	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	599	599	599	599	599	599	599	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
10	20240829	161046	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
11	20240829	151056	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
12	20240829	141055	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
13	20240829	131057	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
14	20240829	121056	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
15	20240829	111056	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
16	20240829	101049	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
17	20240829	091055	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	611	604	592	585	573	608	589	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
18	20240828	161020	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	9996	17	73.91	599	599	580	688	510	599	588.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
19	20240828	151028	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	9996	17	73.91	599	599	580	688	510	599	588.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
20	20240828	141030	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	1190	2	8.70	599	599	591	688	510	599	595.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	999	-40.84	20230927	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
21	20240828	131026	57	100.00	KONEX			N	N	N	N		N	591	-8	5	-1.34	1190	2	8.70	599	599	591	688	510	599	595.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	999	-40.84	20230927	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
22	20240828	121024	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
23	20240828	111024	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
24	20240828	101051	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
25	20240828	091042	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.00	0	0	656	627	571	542	486	599	514	10	89	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
26	20240827	161019	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	12485	23	1150.00	600	600	515	690	510	600	542.83	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
27	20240827	151025	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	12485	23	1150.00	600	600	515	690	510	600	542.83	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
28	20240827	141029	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	12485	23	1150.00	600	600	515	690	510	600	542.83	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
29	20240827	131032	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	1200	2	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
30	20240827	121033	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	1200	2	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
31	20240827	111029	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	1200	2	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
32	20240827	101027	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	1200	2	100.00	600	600	600	690	510	600	600.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
33	20240827	091028	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
34	20240826	161012	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
35	20240826	151021	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
36	20240826	141025	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
37	20240826	131024	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
38	20240826	121019	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
39	20240826	111022	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
40	20240826	101024	57	100.00	KONEX			N	N	N	N		N	600	-10	5	-1.64	1200	2	0.18	600	600	600	701	519	610	600.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
41	20240826	091018	57	100.00	KONEX			N	N	N	N		N	610	0	3	0.00	0	0	0.00	0	0	0	701	519	610	0.00	0.00	0	0	694	651	598	555	502	625	529	10	91	100	360	1	1	9994242	61	-6.29	7.09	12	0.00	-97.00	86.00	999	20230927	-38.94	301	20240708	102.66	770	-20.78	20240514	301	102.66	20240708	999	-38.94	20230927	301	102.66	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
42	20240823	161013	57	100.00	KONEX			N	N	N	N		N	610	-31	5	-4.84	634522	1142	22840.00	641	641	545	737	545	641	555.62	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	61	-6.29	7.09	12	0.01	-97.00	86.00	999	20230927	-38.94	301	20240708	102.66	770	-20.78	20240514	301	102.66	20240708	999	-38.94	20230927	301	102.66	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
43	20240823	151022	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	633912	1141	22820.00	641	641	545	737	545	641	555.58	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.01	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
44	20240823	141021	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	633912	1141	22820.00	641	641	545	737	545	641	555.58	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.01	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
45	20240823	131020	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	633912	1141	22820.00	641	641	545	737	545	641	555.58	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.01	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
46	20240823	121019	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	633912	1141	22820.00	641	641	545	737	545	641	555.58	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.01	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
47	20240823	111016	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	633912	1141	22820.00	641	641	545	737	545	641	555.58	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.01	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
48	20240823	101021	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	633912	1141	22820.00	641	641	545	737	545	641	555.58	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.01	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
49	20240823	091020	57	100.00	KONEX			N	N	N	N		N	641	0	3	0.00	641	1	20.00	641	641	641	737	545	641	641.00	0.00	0	0	641	641	641	641	641	641	641	10	96	100	380	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
50	20240822	161014	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
51	20240822	151022	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
52	20240822	141023	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
53	20240822	131022	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
54	20240822	121026	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
55	20240822	111016	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
56	20240822	101016	57	100.00	KONEX			N	N	N	N		N	641	45	2	7.55	3205	5	8.62	641	641	641	685	507	596	641.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	64	-6.61	7.45	12	0.00	-97.00	86.00	999	20230927	-35.84	301	20240708	112.96	770	-16.75	20240514	301	112.96	20240708	999	-35.84	20230927	301	112.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
57	20240822	091016	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.00	0	0	633	614	581	562	529	624	572	10	89	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
58	20240821	161010	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	34169	58	252.17	595	600	548	677	501	589	589.12	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
59	20240821	151023	57	100.00	KONEX			N	N	N	N		N	596	7	2	1.19	34169	58	252.17	595	600	548	677	501	589	589.12	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	60	-6.14	6.93	12	0.00	-97.00	86.00	999	20230927	-40.34	301	20240708	98.01	770	-22.60	20240514	301	98.01	20240708	999	-40.34	20230927	301	98.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
60	20240821	141022	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	29674	50	217.39	595	600	559	677	501	589	593.48	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
61	20240821	131027	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	29674	50	217.39	595	600	559	677	501	589	593.48	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
62	20240821	121027	57	100.00	KONEX			N	N	N	N		N	599	10	2	1.70	14842	25	108.70	595	600	562	677	501	589	593.68	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
63	20240821	111021	57	100.00	KONEX			N	N	N	N		N	562	-27	5	-4.58	13644	23	100.00	595	600	562	677	501	589	593.22	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	56	-5.79	6.53	12	0.00	-97.00	86.00	999	20230927	-43.74	301	20240708	86.71	770	-27.01	20240514	301	86.71	20240708	999	-43.74	20230927	301	86.71	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
64	20240821	101026	57	100.00	KONEX			N	N	N	N		N	600	11	2	1.87	11958	20	86.96	595	600	595	677	501	589	597.90	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
65	20240821	091017	57	100.00	KONEX			N	N	N	N		N	589	0	3	0.00	0	0	0.00	0	0	0	677	501	589	0.00	0.00	0	0	661	624	562	525	463	594	495	10	88	100	350	1	1	9994242	59	-6.07	6.85	12	0.00	-97.00	86.00	999	20230927	-41.04	301	20240708	95.68	770	-23.51	20240514	301	95.68	20240708	999	-41.04	20230927	301	95.68	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
66	20240820	161005	57	100.00	KONEX			N	N	N	N		N	589	41	2	7.48	12513	23	5.64	599	599	500	630	466	548	544.04	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	59	-6.07	6.85	12	0.00	-97.00	86.00	999	20230927	-41.04	301	20240708	95.68	770	-23.51	20240514	301	95.68	20240708	999	-41.04	20230927	301	95.68	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
67	20240820	151016	57	100.00	KONEX			N	N	N	N		N	520	-28	5	-5.11	6706	12	2.94	599	599	520	630	466	548	558.83	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	52	-5.36	6.05	12	0.00	-97.00	86.00	999	20230927	-47.95	301	20240708	72.76	770	-32.47	20240514	301	72.76	20240708	999	-47.95	20230927	301	72.76	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
68	20240820	141014	57	100.00	KONEX			N	N	N	N		N	597	49	2	8.94	3586	6	1.47	599	599	597	630	466	548	597.67	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	60	-6.15	6.94	12	0.00	-97.00	86.00	999	20230927	-40.24	301	20240708	98.34	770	-22.47	20240514	301	98.34	20240708	999	-40.24	20230927	301	98.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
69	20240820	131017	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	2989	5	1.23	599	599	597	630	466	548	597.80	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
70	20240820	121010	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	2989	5	1.23	599	599	597	630	466	548	597.80	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
71	20240820	111008	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	2989	5	1.23	599	599	597	630	466	548	597.80	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
72	20240820	101005	57	100.00	KONEX			N	N	N	N		N	598	50	2	9.12	2989	5	1.23	599	599	597	630	466	548	597.80	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
73	20240820	091009	57	100.00	KONEX			N	N	N	N		N	548	0	3	0.00	0	0	0.00	0	0	0	630	466	548	0.00	0.00	0	0	634	591	547	504	460	569	482	10	82	100	320	1	1	9994242	55	-5.65	6.37	12	0.00	-97.00	86.00	999	20230927	-45.15	301	20240708	82.06	770	-28.83	20240514	301	82.06	20240708	999	-45.15	20230927	301	82.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
74	20240819	160957	57	100.00	KONEX			N	N	N	N		N	548	-43	5	-7.28	235761	408	8160.00	590	590	503	679	503	591	577.85	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	55	-5.65	6.37	12	0.00	-97.00	86.00	999	20230927	-45.15	301	20240708	82.06	770	-28.83	20240514	301	82.06	20240708	999	-45.15	20230927	301	82.06	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
75	20240819	151007	57	100.00	KONEX			N	N	N	N		N	503	-88	4	-14.89	235213	407	8140.00	590	590	503	679	503	591	577.92	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	50	-5.19	5.85	12	0.00	-97.00	86.00	999	20230927	-49.65	301	20240708	67.11	770	-34.68	20240514	301	67.11	20240708	999	-49.65	20230927	301	67.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
76	20240819	141007	57	100.00	KONEX			N	N	N	N		N	503	-88	4	-14.89	210063	357	7140.00	590	590	503	679	503	591	588.41	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	50	-5.19	5.85	12	0.00	-97.00	86.00	999	20230927	-49.65	301	20240708	67.11	770	-34.68	20240514	301	67.11	20240708	999	-49.65	20230927	301	67.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
77	20240819	131003	57	100.00	KONEX			N	N	N	N		N	503	-88	4	-14.89	210063	357	7140.00	590	590	503	679	503	591	588.41	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	50	-5.19	5.85	12	0.00	-97.00	86.00	999	20230927	-49.65	301	20240708	67.11	770	-34.68	20240514	301	67.11	20240708	999	-49.65	20230927	301	67.11	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
78	20240819	121003	57	100.00	KONEX			N	N	N	N		N	550	-41	5	-6.94	209560	356	7120.00	590	590	550	679	503	591	588.65	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	999	20230927	-44.94	301	20240708	82.72	770	-28.57	20240514	301	82.72	20240708	999	-44.94	20230927	301	82.72	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
79	20240819	111004	57	100.00	KONEX			N	N	N	N		N	590	-1	5	-0.17	1180	2	40.00	590	590	590	679	503	591	590.00	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	59	-6.08	6.86	12	0.00	-97.00	86.00	999	20230927	-40.94	301	20240708	96.01	770	-23.38	20240514	301	96.01	20240708	999	-40.94	20230927	301	96.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
80	20240819	101004	57	100.00	KONEX			N	N	N	N		N	590	-1	5	-0.17	1180	2	40.00	590	590	590	679	503	591	590.00	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	59	-6.08	6.86	12	0.00	-97.00	86.00	999	20230927	-40.94	301	20240708	96.01	770	-23.38	20240514	301	96.01	20240708	999	-40.94	20230927	301	96.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
81	20240819	091002	57	100.00	KONEX			N	N	N	N		N	591	0	3	0.00	0	0	0.00	0	0	0	679	503	591	0.00	0.00	0	0	602	596	593	587	584	595	586	10	88	100	350	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	999	-40.84	20230927	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
82	20240816	160955	57	100.00	KONEX			N	N	N	N		N	591	1	2	0.17	2978	5	0.92	599	599	590	678	502	590	595.60	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	999	-40.84	20230927	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
83	20240816	150959	57	100.00	KONEX			N	N	N	N		N	591	1	2	0.17	2978	5	0.92	599	599	590	678	502	590	595.60	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	59	-6.09	6.87	12	0.00	-97.00	86.00	999	20230927	-40.84	301	20240708	96.35	770	-23.25	20240514	301	96.35	20240708	999	-40.84	20230927	301	96.35	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
84	20240816	141002	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	1797	3	0.55	599	599	599	678	502	590	599.00	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
85	20240816	131005	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	1797	3	0.55	599	599	599	678	502	590	599.00	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
86	20240816	120958	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	1797	3	0.55	599	599	599	678	502	590	599.00	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
87	20240816	111002	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	1797	3	0.55	599	599	599	678	502	590	599.00	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
88	20240816	100959	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	1797	3	0.55	599	599	599	678	502	590	599.00	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
89	20240816	091001	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	1797	3	0.55	599	599	599	678	502	590	599.00	0.00	0	0	684	636	589	541	494	613	518	10	88	100	350	1	1	9994242	60	-6.18	6.97	12	0.00	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
90	20240814	161000	57	100.00	KONEX			N	N	N	N		N	590	-47	5	-7.38	297440	544	54.02	600	637	542	732	542	637	546.76	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	59	-6.08	6.86	12	0.01	-97.00	86.00	999	20230927	-40.94	301	20240708	96.01	770	-23.38	20240514	301	96.01	20240708	999	-40.94	20230927	301	96.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
91	20240814	151002	57	100.00	KONEX			N	N	N	N		N	590	-47	5	-7.38	297440	544	54.02	600	637	542	732	542	637	546.76	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	59	-6.08	6.86	12	0.01	-97.00	86.00	999	20230927	-40.94	301	20240708	96.01	770	-23.38	20240514	301	96.01	20240708	999	-40.94	20230927	301	96.01	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
92	20240814	141006	57	100.00	KONEX			N	N	N	N		N	599	-38	5	-5.97	282200	518	51.44	600	637	542	732	542	637	544.79	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	60	-6.18	6.97	12	0.01	-97.00	86.00	999	20230927	-40.04	301	20240708	99.00	770	-22.21	20240514	301	99.00	20240708	999	-40.04	20230927	301	99.00	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
93	20240814	131004	57	100.00	KONEX			N	N	N	N		N	544	-93	5	-14.60	281002	516	51.24	600	637	542	732	542	637	544.58	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	54	-5.61	6.33	12	0.01	-97.00	86.00	999	20230927	-45.55	301	20240708	80.73	770	-29.35	20240514	301	80.73	20240708	999	-45.55	20230927	301	80.73	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
94	20240814	120959	57	100.00	KONEX			N	N	N	N		N	637	0	3	0.00	8457	15	1.49	600	637	542	732	542	637	563.80	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.00	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
95	20240814	110954	57	100.00	KONEX			N	N	N	N		N	637	0	3	0.00	0	0	0.00	0	0	0	732	542	637	0.00	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.00	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
96	20240814	100951	57	100.00	KONEX			N	N	N	N		N	637	0	3	0.00	0	0	0.00	0	0	0	732	542	637	0.00	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.00	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
97	20240814	091026	57	100.00	KONEX			N	N	N	N		N	637	0	3	0.00	0	0	0.00	0	0	0	732	542	637	0.00	0.00	0	0	700	668	606	574	512	637	543	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.00	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
98	20240813	160944	57	100.00	KONEX			N	N	N	N		N	637	-1	5	-0.16	548462	1007	72.50	638	638	544	733	543	638	544.65	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.01	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
99	20240813	150951	57	100.00	KONEX			N	N	N	N		N	637	-1	5	-0.16	274551	504	36.29	638	638	544	733	543	638	544.74	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.01	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
100	20240813	140951	57	100.00	KONEX			N	N	N	N		N	637	-1	5	-0.16	274551	504	36.29	638	638	544	733	543	638	544.74	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.57	7.41	12	0.01	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
101	20240813	130951	57	100.00	KONEX			N	N	N	N		N	638	0	3	0.00	1914	3	0.22	638	638	638	733	543	638	638.00	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.00	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
102	20240813	120946	57	100.00	KONEX			N	N	N	N		N	638	0	3	0.00	1914	3	0.22	638	638	638	733	543	638	638.00	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.00	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
103	20240813	110944	57	100.00	KONEX			N	N	N	N		N	638	0	3	0.00	1914	3	0.22	638	638	638	733	543	638	638.00	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.00	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
104	20240813	100945	57	100.00	KONEX			N	N	N	N		N	638	0	3	0.00	1914	3	0.22	638	638	638	733	543	638	638.00	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.00	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
105	20240813	090950	57	100.00	KONEX			N	N	N	N		N	638	0	3	0.00	0	0	0.00	0	0	0	733	543	638	0.00	0.00	0	0	708	672	606	570	504	640	538	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.00	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
106	20240812	160936	57	100.00	KONEX			N	N	N	N		N	638	4	2	0.63	751194	1389	69450.00	642	642	540	729	539	634	540.82	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.01	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
107	20240812	150939	57	100.00	KONEX			N	N	N	N		N	638	4	2	0.63	751194	1389	69450.00	642	642	540	729	539	634	540.82	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.01	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
108	20240812	140939	57	100.00	KONEX			N	N	N	N		N	638	4	2	0.63	751194	1389	69450.00	642	642	540	729	539	634	540.82	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	64	-6.58	7.42	12	0.01	-97.00	86.00	999	20230927	-36.14	301	20240708	111.96	770	-17.14	20240514	301	111.96	20240708	999	-36.14	20230927	301	111.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
109	20240812	130935	57	100.00	KONEX			N	N	N	N		N	540	-94	5	-14.83	12084	22	1100.00	642	642	540	729	539	634	549.27	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	54	-5.57	6.28	12	0.00	-97.00	86.00	999	20230927	-45.95	301	20240708	79.40	770	-29.87	20240514	301	79.40	20240708	999	-45.95	20230927	301	79.40	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
110	20240812	120935	57	100.00	KONEX			N	N	N	N		N	642	8	2	1.26	1284	2	100.00	642	642	642	729	539	634	642.00	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
111	20240812	110938	57	100.00	KONEX			N	N	N	N		N	642	8	2	1.26	1284	2	100.00	642	642	642	729	539	634	642.00	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
112	20240812	100928	57	100.00	KONEX			N	N	N	N		N	642	8	2	1.26	1284	2	100.00	642	642	642	729	539	634	642.00	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	64	-6.62	7.47	12	0.00	-97.00	86.00	999	20230927	-35.74	301	20240708	113.29	770	-16.62	20240514	301	113.29	20240708	999	-35.74	20230927	301	113.29	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
113	20240812	090927	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
114	20240809	160923	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
115	20240809	150944	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
116	20240809	140949	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
117	20240809	130941	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
118	20240809	120940	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
119	20240809	110933	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
120	20240809	100942	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	1268	2	50.00	634	634	634	729	539	634	634.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
121	20240809	090936	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	635	634	634	633	633	634	633	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
122	20240808	160918	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
123	20240808	150932	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
124	20240808	140933	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
125	20240808	130931	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
126	20240808	120936	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
127	20240808	110930	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
128	20240808	100926	57	100.00	KONEX			N	N	N	N		N	634	-1	5	-0.16	2537	4	14.29	635	635	634	730	540	635	634.25	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.54	7.37	12	0.00	-97.00	86.00	999	20230927	-36.54	301	20240708	110.63	770	-17.66	20240514	301	110.63	20240708	999	-36.54	20230927	301	110.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
129	20240808	090922	57	100.00	KONEX			N	N	N	N		N	635	0	3	0.00	0	0	0.00	0	0	0	730	540	635	0.00	0.00	0	0	665	650	625	610	585	657	617	10	95	100	380	1	1	9994242	63	-6.55	7.38	12	0.00	-97.00	86.00	999	20230927	-36.44	301	20240708	110.96	770	-17.53	20240514	301	110.96	20240708	999	-36.44	20230927	301	110.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
130	20240807	160908	57	100.00	KONEX			N	N	N	N		N	635	35	2	5.83	17413	28	350.00	600	640	600	690	510	600	621.89	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	63	-6.55	7.38	12	0.00	-97.00	86.00	999	20230927	-36.44	301	20240708	110.96	770	-17.53	20240514	301	110.96	20240708	999	-36.44	20230927	301	110.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
131	20240807	150920	57	100.00	KONEX			N	N	N	N		N	635	35	2	5.83	17413	28	350.00	600	640	600	690	510	600	621.89	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	63	-6.55	7.38	12	0.00	-97.00	86.00	999	20230927	-36.44	301	20240708	110.96	770	-17.53	20240514	301	110.96	20240708	999	-36.44	20230927	301	110.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
132	20240807	140927	57	100.00	KONEX			N	N	N	N		N	635	35	2	5.83	17413	28	350.00	600	640	600	690	510	600	621.89	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	63	-6.55	7.38	12	0.00	-97.00	86.00	999	20230927	-36.44	301	20240708	110.96	770	-17.53	20240514	301	110.96	20240708	999	-36.44	20230927	301	110.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
133	20240807	130920	57	100.00	KONEX			N	N	N	N		N	635	35	2	5.83	17413	28	350.00	600	640	600	690	510	600	621.89	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	63	-6.55	7.38	12	0.00	-97.00	86.00	999	20230927	-36.44	301	20240708	110.96	770	-17.53	20240514	301	110.96	20240708	999	-36.44	20230927	301	110.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
134	20240807	120923	57	100.00	KONEX			N	N	N	N		N	635	35	2	5.83	17413	28	350.00	600	640	600	690	510	600	621.89	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	63	-6.55	7.38	12	0.00	-97.00	86.00	999	20230927	-36.44	301	20240708	110.96	770	-17.53	20240514	301	110.96	20240708	999	-36.44	20230927	301	110.96	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
135	20240807	110922	57	100.00	KONEX			N	N	N	N		N	637	37	2	6.17	16143	26	325.00	600	640	600	690	510	600	620.88	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	64	-6.57	7.41	12	0.00	-97.00	86.00	999	20230927	-36.24	301	20240708	111.63	770	-17.27	20240514	301	111.63	20240708	999	-36.24	20230927	301	111.63	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
136	20240807	100915	57	100.00	KONEX			N	N	N	N		N	640	40	2	6.67	12320	20	250.00	600	640	600	690	510	600	616.00	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	64	-6.60	7.44	12	0.00	-97.00	86.00	999	20230927	-35.94	301	20240708	112.62	770	-16.88	20240514	301	112.62	20240708	999	-35.94	20230927	301	112.62	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
137	20240807	090942	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	659	629	570	540	481	644	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
138	20240806	160904	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4707	8	7.69	600	600	511	690	510	600	588.38	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
139	20240806	150917	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	4707	8	7.69	600	600	511	690	510	600	588.38	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
140	20240806	140913	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.96	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
141	20240806	130916	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.96	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
142	20240806	120918	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.96	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
143	20240806	110906	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.96	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
144	20240806	100905	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	600	1	0.96	600	600	600	690	510	600	600.00	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
145	20240806	090913	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	660	630	570	540	480	645	555	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
146	20240805	160854	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	53400	104	10400.00	510	600	510	690	510	600	513.46	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
147	20240805	150909	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	53400	104	10400.00	510	600	510	690	510	600	513.46	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
148	20240805	140910	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	53400	104	10400.00	510	600	510	690	510	600	513.46	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
149	20240805	130909	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	53400	104	10400.00	510	600	510	690	510	600	513.46	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
150	20240805	120904	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	53400	104	10400.00	510	600	510	690	510	600	513.46	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
151	20240805	110902	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	53400	104	10400.00	510	600	510	690	510	600	513.46	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
152	20240805	100900	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	52200	102	10200.00	510	600	510	690	510	600	511.76	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
153	20240805	090856	57	100.00	KONEX			N	N	N	N		N	510	-90	4	-15.00	45900	90	9000.00	510	510	510	690	510	600	510.00	0.00	0	0	600	600	600	600	600	600	600	10	90	100	360	1	1	9994242	51	-5.26	5.93	12	0.00	-97.00	86.00	999	20230927	-48.95	301	20240708	69.44	770	-33.77	20240514	301	69.44	20240708	999	-48.95	20230927	301	69.44	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
154	20240802	160847	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
155	20240802	150848	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
156	20240802	140852	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
157	20240802	130848	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
158	20240802	120849	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
159	20240802	110848	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
160	20240802	100844	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
161	20240802	090851	57	100.00	KONEX			N	N	N	N		N	600	30	2	5.26	600	1	0.22	600	600	600	655	485	570	600.00	0.00	0	0	638	603	565	530	492	585	512	10	85	100	340	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
162	20240801	160844	57	100.00	KONEX			N	N	N	N		N	570	-50	5	-8.06	252014	458	107.26	600	600	527	713	527	620	550.25	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	57	-5.88	6.63	12	0.00	-97.00	86.00	999	20230927	-42.94	301	20240708	89.37	770	-25.97	20240514	301	89.37	20240708	999	-42.94	20230927	301	89.37	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
163	20240801	150905	57	100.00	KONEX			N	N	N	N		N	570	-50	5	-8.06	252014	458	107.26	600	600	527	713	527	620	550.25	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	57	-5.88	6.63	12	0.00	-97.00	86.00	999	20230927	-42.94	301	20240708	89.37	770	-25.97	20240514	301	89.37	20240708	999	-42.94	20230927	301	89.37	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
164	20240801	140857	57	100.00	KONEX			N	N	N	N		N	550	-70	5	-11.29	250874	456	106.79	600	600	527	713	527	620	550.16	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	999	20230927	-44.94	301	20240708	82.72	770	-28.57	20240514	301	82.72	20240708	999	-44.94	20230927	301	82.72	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
165	20240801	130848	57	100.00	KONEX			N	N	N	N		N	550	-70	5	-11.29	223375	406	95.08	600	600	527	713	527	620	550.18	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	999	20230927	-44.94	301	20240708	82.72	770	-28.57	20240514	301	82.72	20240708	999	-44.94	20230927	301	82.72	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
166	20240801	120852	57	100.00	KONEX			N	N	N	N		N	598	-22	5	-3.55	222298	404	94.61	600	600	550	713	527	620	550.24	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
167	20240801	110852	57	100.00	KONEX			N	N	N	N		N	598	-22	5	-3.55	222298	404	94.61	600	600	550	713	527	620	550.24	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	60	-6.16	6.95	12	0.00	-97.00	86.00	999	20230927	-40.14	301	20240708	98.67	770	-22.34	20240514	301	98.67	20240708	999	-40.14	20230927	301	98.67	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
168	20240801	100848	57	100.00	KONEX			N	N	N	N		N	550	-70	5	-11.29	1700	3	0.70	600	600	550	713	527	620	566.67	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	55	-5.67	6.40	12	0.00	-97.00	86.00	999	20230927	-44.94	301	20240708	82.72	770	-28.57	20240514	301	82.72	20240708	999	-44.94	20230927	301	82.72	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N
169	20240801	090839	57	100.00	KONEX			N	N	N	N		N	600	-20	5	-3.23	600	1	0.23	600	600	600	713	527	620	600.00	0.00	0	0	697	658	602	563	507	678	583	10	93	100	370	1	1	9994242	60	-6.19	6.98	12	0.00	-97.00	86.00	999	20230927	-39.94	301	20240708	99.34	770	-22.08	20240514	301	99.34	20240708	999	-39.94	20230927	301	99.34	20240708	0.00	N	258050	100	9 억		0	N	N	0	N	00	N