KissMeData/233990/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161026	57	100.00	KONEX			N	N	N	N		N	425	-14	5	-3.19	5006253	13095	119045.46	448	448	382	504	374	439	382.30	0.00	0	0	452	445	442	435	432	444	434	15	65	100	260	1	1	14764898	63	-18.48	2.91	12	0.09	-23.00	146.00	735	20240304	-42.18	335	20230919	26.87	735	-42.18	20240304	336	26.49	20240628	735	-42.18	20240304	336	26.49	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20240930	151040	57	100.00	KONEX			N	N	N	N		N	430	-9	5	-2.05	4980328	13034	118490.91	448	448	382	504	374	439	382.10	0.00	0	0	452	445	442	435	432	444	434	15	65	100	260	1	1	14764898	63	-18.70	2.95	12	0.09	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20240930	141040	57	100.00	KONEX			N	N	N	N		N	430	-9	5	-2.05	5178	12	109.09	448	448	430	504	374	439	431.50	0.00	0	0	452	445	442	435	432	444	434	15	65	100	260	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20240930	131034	57	100.00	KONEX			N	N	N	N		N	430	-9	5	-2.05	5178	12	109.09	448	448	430	504	374	439	431.50	0.00	0	0	452	445	442	435	432	444	434	15	65	100	260	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20240930	121032	57	100.00	KONEX			N	N	N	N		N	430	-9	5	-2.05	5178	12	109.09	448	448	430	504	374	439	431.50	0.00	0	0	452	445	442	435	432	444	434	15	65	100	260	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20240930	111029	57	100.00	KONEX			N	N	N	N		N	448	9	2	2.05	448	1	9.09	448	448	448	504	374	439	448.00	0.00	0	0	452	445	442	435	432	444	434	15	65	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	336	33.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20240930	101027	57	100.00	KONEX			N	N	N	N		N	448	9	2	2.05	448	1	9.09	448	448	448	504	374	439	448.00	0.00	0	0	452	445	442	435	432	444	434	15	65	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	336	33.33	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20240930	090944	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	452	445	442	435	432	444	434	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	336	30.65	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20240927	161036	57	100.00	KONEX			N	N	N	N		N	439	10	2	2.33	4839	11	8.94	449	449	439	493	365	429	439.91	0.00	0	0	505	467	448	410	391	457	400	15	64	100	250	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	336	30.65	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20240927	151038	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	449	1	0.81	449	449	449	493	365	429	449.00	0.00	0	0	505	467	448	410	391	457	400	15	64	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20240927	141047	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	449	1	0.81	449	449	449	493	365	429	449.00	0.00	0	0	505	467	448	410	391	457	400	15	64	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20240927	131038	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	449	1	0.81	449	449	449	493	365	429	449.00	0.00	0	0	505	467	448	410	391	457	400	15	64	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20240927	121033	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	449	1	0.81	449	449	449	493	365	429	449.00	0.00	0	0	505	467	448	410	391	457	400	15	64	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20240927	111036	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	449	1	0.81	449	449	449	493	365	429	449.00	0.00	0	0	505	467	448	410	391	457	400	15	64	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20240927	101034	57	100.00	KONEX			N	N	N	N		N	449	20	2	4.66	449	1	0.81	449	449	449	493	365	429	449.00	0.00	0	0	505	467	448	410	391	457	400	15	64	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20240927	091037	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	505	467	448	410	391	457	400	15	64	100	250	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20240926	161017	57	100.00	KONEX			N	N	N	N		N	429	2	2	0.47	52851	123	24.36	486	486	429	491	363	427	429.68	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20240926	151022	57	100.00	KONEX			N	N	N	N		N	429	2	2	0.47	52851	123	24.36	486	486	429	491	363	427	429.68	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20240926	141029	57	100.00	KONEX			N	N	N	N		N	429	2	2	0.47	52851	123	24.36	486	486	429	491	363	427	429.68	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20240926	131027	57	100.00	KONEX			N	N	N	N		N	429	2	2	0.47	52851	123	24.36	486	486	429	491	363	427	429.68	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20240926	121029	57	100.00	KONEX			N	N	N	N		N	430	3	2	0.70	5232	12	2.38	486	486	430	491	363	427	436.00	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20240926	111028	57	100.00	KONEX			N	N	N	N		N	430	3	2	0.70	916	2	0.40	486	486	430	491	363	427	458.00	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20240926	101031	57	100.00	KONEX			N	N	N	N		N	486	59	2	13.82	486	1	0.20	486	486	486	491	363	427	486.00	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	72	-21.13	3.33	12	0.00	-23.00	146.00	735	20240304	-33.88	335	20230919	45.07	735	-33.88	20240304	336	44.64	20240628	735	-33.88	20240304	336	44.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20240926	091027	57	100.00	KONEX			N	N	N	N		N	486	59	2	13.82	486	1	0.20	486	486	486	491	363	427	486.00	0.00	0	0	556	491	432	367	308	462	338	15	64	100	250	1	1	14764898	72	-21.13	3.33	12	0.00	-23.00	146.00	735	20240304	-33.88	335	20230919	45.07	735	-33.88	20240304	336	44.64	20240628	735	-33.88	20240304	336	44.64	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20240925	161014	57	100.00	KONEX			N	N	N	N		N	427	-10	5	-2.29	216556	505	25250.00	497	497	373	502	372	437	428.82	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	336	27.08	20240628	735	-41.90	20240304	336	27.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20240925	151024	57	100.00	KONEX			N	N	N	N		N	427	-10	5	-2.29	216556	505	25250.00	497	497	373	502	372	437	428.82	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	63	-18.57	2.92	12	0.00	-23.00	146.00	735	20240304	-41.90	335	20230919	27.46	735	-41.90	20240304	336	27.08	20240628	735	-41.90	20240304	336	27.08	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20240925	141025	57	100.00	KONEX			N	N	N	N		N	429	-8	5	-1.83	170755	398	19900.00	497	497	373	502	372	437	429.03	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20240925	131021	57	100.00	KONEX			N	N	N	N		N	429	-8	5	-1.83	166465	388	19400.00	497	497	373	502	372	437	429.03	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	336	27.68	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20240925	121025	57	100.00	KONEX			N	N	N	N		N	430	-7	5	-1.60	1300	3	150.00	497	497	373	502	372	437	433.33	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	336	27.98	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20240925	111021	57	100.00	KONEX			N	N	N	N		N	497	60	2	13.73	497	1	50.00	497	497	497	502	372	437	497.00	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	73	-21.61	3.40	12	0.00	-23.00	146.00	735	20240304	-32.38	335	20230919	48.36	735	-32.38	20240304	336	47.92	20240628	735	-32.38	20240304	336	47.92	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20240925	101018	57	100.00	KONEX			N	N	N	N		N	497	60	2	13.73	497	1	50.00	497	497	497	502	372	437	497.00	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	73	-21.61	3.40	12	0.00	-23.00	146.00	735	20240304	-32.38	335	20230919	48.36	735	-32.38	20240304	336	47.92	20240628	735	-32.38	20240304	336	47.92	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20240925	091029	57	100.00	KONEX			N	N	N	N		N	497	60	2	13.73	497	1	50.00	497	497	497	502	372	437	497.00	0.00	0	0	439	437	437	435	435	438	436	15	65	100	260	1	1	14764898	73	-21.61	3.40	12	0.00	-23.00	146.00	735	20240304	-32.38	335	20230919	48.36	735	-32.38	20240304	336	47.92	20240628	735	-32.38	20240304	336	47.92	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20240924	161015	57	100.00	KONEX			N	N	N	N		N	437	-12	5	-2.67	876	2	0.01	439	439	437	516	382	449	438.00	0.00	0	0	536	492	446	402	356	469	379	15	67	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	336	30.06	20240628	735	-40.54	20240304	336	30.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20240924	151017	57	100.00	KONEX			N	N	N	N		N	437	-12	5	-2.67	876	2	0.01	439	439	437	516	382	449	438.00	0.00	0	0	536	492	446	402	356	469	379	15	67	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	336	30.06	20240628	735	-40.54	20240304	336	30.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20240924	141007	57	100.00	KONEX			N	N	N	N		N	437	-12	5	-2.67	876	2	0.01	439	439	437	516	382	449	438.00	0.00	0	0	536	492	446	402	356	469	379	15	67	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	336	30.06	20240628	735	-40.54	20240304	336	30.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20240924	131017	57	100.00	KONEX			N	N	N	N		N	437	-12	5	-2.67	876	2	0.01	439	439	437	516	382	449	438.00	0.00	0	0	536	492	446	402	356	469	379	15	67	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	336	30.06	20240628	735	-40.54	20240304	336	30.06	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20240924	121010	57	100.00	KONEX			N	N	N	N		N	439	-10	5	-2.23	439	1	0.01	439	439	439	516	382	449	439.00	0.00	0	0	536	492	446	402	356	469	379	15	67	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	336	30.65	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20240924	111018	57	100.00	KONEX			N	N	N	N		N	439	-10	5	-2.23	439	1	0.01	439	439	439	516	382	449	439.00	0.00	0	0	536	492	446	402	356	469	379	15	67	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	336	30.65	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20240924	101017	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	536	492	446	402	356	469	379	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20240924	091020	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	536	492	446	402	356	469	379	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	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20240923	161012	57	100.00	KONEX			N	N	N	N		N	449	-6	5	-1.32	5572553	13734	457800.00	490	490	400	523	387	455	405.75	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	66	-19.52	3.08	12	0.09	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20240923	151014	57	100.00	KONEX			N	N	N	N		N	449	-6	5	-1.32	5572553	13734	457800.00	490	490	400	523	387	455	405.75	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	66	-19.52	3.08	12	0.09	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20240923	141020	57	100.00	KONEX			N	N	N	N		N	449	-6	5	-1.32	5572553	13734	457800.00	490	490	400	523	387	455	405.75	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	66	-19.52	3.08	12	0.09	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20240923	131016	57	100.00	KONEX			N	N	N	N		N	449	-6	5	-1.32	5572553	13734	457800.00	490	490	400	523	387	455	405.75	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	66	-19.52	3.08	12	0.09	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20240923	121018	57	100.00	KONEX			N	N	N	N		N	449	-6	5	-1.32	5572553	13734	457800.00	490	490	400	523	387	455	405.75	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	66	-19.52	3.08	12	0.09	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	336	33.63	20240628	735	-38.91	20240304	336	33.63	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20240923	111016	57	100.00	KONEX			N	N	N	N		N	458	3	2	0.66	5572104	13733	457766.66	490	490	400	523	387	455	405.75	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	68	-19.91	3.14	12	0.09	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	336	36.31	20240628	735	-37.69	20240304	336	36.31	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20240923	101015	57	100.00	KONEX			N	N	N	N		N	459	4	2	0.88	1355	3	100.00	490	490	406	523	387	455	451.67	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	336	36.61	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20240923	091016	57	100.00	KONEX			N	N	N	N		N	490	35	2	7.69	490	1	33.33	490	490	490	523	387	455	490.00	0.00	0	0	547	501	451	405	355	476	380	15	68	100	270	1	1	14764898	72	-21.30	3.36	12	0.00	-23.00	146.00	735	20240304	-33.33	335	20230919	46.27	735	-33.33	20240304	336	45.83	20240628	735	-33.33	20240304	336	45.83	20240628	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20240913	160925	57	100.00	KONEX			N	N	N	N		N	432	-2	5	-0.46	65711	151	68.33	498	498	432	499	369	434	435.17	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	64	-18.78	2.96	12	0.00	-23.00	146.00	735	20240304	-41.22	335	20230919	28.96	735	-41.22	20240304	336	28.57	20240628	735	-41.22	20240304	335	28.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20240913	150933	57	100.00	KONEX			N	N	N	N		N	432	-2	5	-0.46	65711	151	68.33	498	498	432	499	369	434	435.17	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	64	-18.78	2.96	12	0.00	-23.00	146.00	735	20240304	-41.22	335	20230919	28.96	735	-41.22	20240304	336	28.57	20240628	735	-41.22	20240304	335	28.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20240913	140936	57	100.00	KONEX			N	N	N	N		N	432	-2	5	-0.46	65711	151	68.33	498	498	432	499	369	434	435.17	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	64	-18.78	2.96	12	0.00	-23.00	146.00	735	20240304	-41.22	335	20230919	28.96	735	-41.22	20240304	336	28.57	20240628	735	-41.22	20240304	335	28.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20240913	130930	57	100.00	KONEX			N	N	N	N		N	432	-2	5	-0.46	62255	143	64.71	498	498	432	499	369	434	435.35	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	64	-18.78	2.96	12	0.00	-23.00	146.00	735	20240304	-41.22	335	20230919	28.96	735	-41.22	20240304	336	28.57	20240628	735	-41.22	20240304	335	28.96	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20240913	120931	57	100.00	KONEX			N	N	N	N		N	433	-1	5	-0.23	61823	142	64.25	498	498	433	499	369	434	435.37	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	64	-18.83	2.97	12	0.00	-23.00	146.00	735	20240304	-41.09	335	20230919	29.25	735	-41.09	20240304	336	28.87	20240628	735	-41.09	20240304	335	29.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20240913	110932	57	100.00	KONEX			N	N	N	N		N	439	5	2	1.15	18523	42	19.00	498	498	439	499	369	434	441.02	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20240913	100935	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	498	1	0.45	498	498	498	499	369	434	498.00	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	336	48.21	20240628	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20240913	090938	57	100.00	KONEX			N	N	N	N		N	498	64	2	14.75	498	1	0.45	498	498	498	499	369	434	498.00	0.00	0	0	434	434	434	434	434	434	434	15	65	100	260	1	1	14764898	74	-21.65	3.41	12	0.00	-23.00	146.00	735	20240304	-32.24	335	20230919	48.66	735	-32.24	20240304	336	48.21	20240628	735	-32.24	20240304	335	48.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20240912	160915	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	95914	221	3.41	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20240912	150930	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	95914	221	3.41	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20240912	140933	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	95914	221	3.41	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20240912	130926	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	95914	221	3.41	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20240912	120924	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	52080	120	1.85	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20240912	110924	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	52080	120	1.85	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20240912	100927	57	100.00	KONEX			N	N	N	N		N	434	-3	5	-0.69	52080	120	1.85	434	434	434	502	372	437	434.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	64	-18.87	2.97	12	0.00	-23.00	146.00	735	20240304	-40.95	335	20230919	29.55	735	-40.95	20240304	336	29.17	20240628	735	-40.95	20240304	335	29.55	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20240912	090926	57	100.00	KONEX			N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	502	372	437	0.00	0.00	0	0	460	448	427	415	394	438	405	15	65	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	336	30.06	20240628	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20240911	160906	57	100.00	KONEX			N	N	N	N		N	437	-2	5	-0.46	2820491	6477	79.22	439	439	406	504	374	439	430.69	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.00	2.99	12	0.04	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	336	30.06	20240628	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20240911	150911	57	100.00	KONEX			N	N	N	N		N	438	-1	5	-0.23	620533	1443	17.65	439	439	406	504	374	439	430.03	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.04	3.00	12	0.01	-23.00	146.00	735	20240304	-40.41	335	20230919	30.75	735	-40.41	20240304	336	30.36	20240628	735	-40.41	20240304	335	30.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20240911	140915	57	100.00	KONEX			N	N	N	N		N	406	-33	5	-7.52	576656	1341	16.40	439	439	406	504	374	439	430.02	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	60	-17.65	2.78	12	0.01	-23.00	146.00	735	20240304	-44.76	335	20230919	21.19	735	-44.76	20240304	336	20.83	20240628	735	-44.76	20240304	335	21.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20240911	130910	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	425830	970	11.86	439	439	439	504	374	439	439.00	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.01	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20240911	120915	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	425830	970	11.86	439	439	439	504	374	439	439.00	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.01	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20240911	110905	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	8780	20	0.24	439	439	439	504	374	439	439.00	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20240911	100901	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20240911	090918	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	483	461	431	409	379	446	394	15	65	100	260	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20240910	160905	57	100.00	KONEX			N	N	N	N		N	439	-20	5	-4.36	3570250	8176	817600.00	453	453	401	527	391	459	436.67	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	65	-19.09	3.01	12	0.06	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20240910	150915	57	100.00	KONEX			N	N	N	N		N	439	-20	5	-4.36	208388	518	51800.00	453	453	401	527	391	459	402.29	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20240910	140907	57	100.00	KONEX			N	N	N	N		N	439	-20	5	-4.36	208388	518	51800.00	453	453	401	527	391	459	402.29	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	65	-19.09	3.01	12	0.00	-23.00	146.00	735	20240304	-40.27	335	20230919	31.04	735	-40.27	20240304	336	30.65	20240628	735	-40.27	20240304	335	31.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20240910	130906	57	100.00	KONEX			N	N	N	N		N	401	-58	5	-12.64	205754	512	51200.00	453	453	401	527	391	459	401.86	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	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
78	20240910	120907	57	100.00	KONEX			N	N	N	N		N	453	-6	5	-1.31	453	1	100.00	453	453	453	527	391	459	453.00	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	67	-19.70	3.10	12	0.00	-23.00	146.00	735	20240304	-38.37	335	20230919	35.22	735	-38.37	20240304	336	34.82	20240628	735	-38.37	20240304	335	35.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20240910	110905	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20240910	100909	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20240910	090905	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	459	459	459	459	459	459	459	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20240909	160849	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20240909	150858	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20240909	140900	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20240909	130854	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20240909	120853	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20240909	110854	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20240909	100858	57	100.00	KONEX			N	N	N	N		N	459	15	2	3.38	459	1	0.01	459	459	459	510	378	444	459.00	0.00	0	0	501	472	436	407	371	454	389	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20240909	090851	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	501	472	436	407	371	454	389	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
90	20240906	160839	57	100.00	KONEX			N	N	N	N		N	444	-6	5	-1.33	7060458	17524	125171.42	465	465	400	517	383	450	402.90	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	66	-19.30	3.04	12	0.12	-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
91	20240906	150853	57	100.00	KONEX			N	N	N	N		N	444	-6	5	-1.33	7060458	17524	125171.42	465	465	400	517	383	450	402.90	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	66	-19.30	3.04	12	0.12	-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
92	20240906	140902	57	100.00	KONEX			N	N	N	N		N	444	-6	5	-1.33	7060458	17524	125171.42	465	465	400	517	383	450	402.90	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	66	-19.30	3.04	12	0.12	-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	20240906	130853	57	100.00	KONEX			N	N	N	N		N	444	-6	5	-1.33	7060458	17524	125171.42	465	465	400	517	383	450	402.90	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	66	-19.30	3.04	12	0.12	-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	20240906	120854	57	100.00	KONEX			N	N	N	N		N	444	-6	5	-1.33	7060458	17524	125171.42	465	465	400	517	383	450	402.90	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	66	-19.30	3.04	12	0.12	-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	20240906	110856	57	100.00	KONEX			N	N	N	N		N	405	-45	5	-10.00	7050719	17502	125014.28	465	465	400	517	383	450	402.85	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	60	-17.61	2.77	12	0.12	-23.00	146.00	735	20240304	-44.90	335	20230919	20.90	735	-44.90	20240304	336	20.54	20240628	735	-44.90	20240304	335	20.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20240906	100851	57	100.00	KONEX			N	N	N	N		N	465	15	2	3.33	465	1	7.14	465	465	465	517	383	450	465.00	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	69	-20.22	3.18	12	0.00	-23.00	146.00	735	20240304	-36.73	335	20230919	38.81	735	-36.73	20240304	336	38.39	20240628	735	-36.73	20240304	335	38.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20240906	090852	57	100.00	KONEX			N	N	N	N		N	465	15	2	3.33	465	1	7.14	465	465	465	517	383	450	465.00	0.00	0	0	470	460	450	440	430	455	435	15	67	100	270	1	1	14764898	69	-20.22	3.18	12	0.00	-23.00	146.00	735	20240304	-36.73	335	20230919	38.81	735	-36.73	20240304	336	38.39	20240628	735	-36.73	20240304	335	38.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20240905	160838	57	100.00	KONEX			N	N	N	N		N	450	-5	5	-1.10	6310	14	280.00	460	460	440	523	387	455	450.71	0.00	0	0	469	462	451	444	433	456	438	15	68	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
99	20240905	150854	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	5860	13	260.00	460	460	440	523	387	455	450.77	0.00	0	0	469	462	451	444	433	456	438	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
100	20240905	140847	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	5860	13	260.00	460	460	440	523	387	455	450.77	0.00	0	0	469	462	451	444	433	456	438	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
101	20240905	130849	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	5860	13	260.00	460	460	440	523	387	455	450.77	0.00	0	0	469	462	451	444	433	456	438	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
102	20240905	120848	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	5860	13	260.00	460	460	440	523	387	455	450.77	0.00	0	0	469	462	451	444	433	456	438	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
103	20240905	110845	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	5860	13	260.00	460	460	440	523	387	455	450.77	0.00	0	0	469	462	451	444	433	456	438	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
104	20240905	100845	57	100.00	KONEX			N	N	N	N		N	450	-5	5	-1.10	5420	12	240.00	460	460	450	523	387	455	451.67	0.00	0	0	469	462	451	444	433	456	438	15	68	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
105	20240905	090853	57	100.00	KONEX			N	N	N	N		N	460	5	2	1.10	460	1	20.00	460	460	460	523	387	455	460.00	0.00	0	0	469	462	451	444	433	456	438	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
106	20240904	160830	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	2263	5	2.10	458	458	440	523	387	455	452.60	0.00	0	0	471	462	451	442	431	457	437	15	68	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
107	20240904	150837	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	2263	5	2.10	458	458	440	523	387	455	452.60	0.00	0	0	471	462	451	442	431	457	437	15	68	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
108	20240904	140841	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	2263	5	2.10	458	458	440	523	387	455	452.60	0.00	0	0	471	462	451	442	431	457	437	15	68	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
109	20240904	130838	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	2263	5	2.10	458	458	440	523	387	455	452.60	0.00	0	0	471	462	451	442	431	457	437	15	68	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
110	20240904	120835	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	2263	5	2.10	458	458	440	523	387	455	452.60	0.00	0	0	471	462	451	442	431	457	437	15	68	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
111	20240904	110833	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	898	2	0.84	458	458	440	523	387	455	449.00	0.00	0	0	471	462	451	442	431	457	437	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
112	20240904	100836	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	898	2	0.84	458	458	440	523	387	455	449.00	0.00	0	0	471	462	451	442	431	457	437	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
113	20240904	090839	57	100.00	KONEX			N	N	N	N		N	458	3	2	0.66	458	1	0.42	458	458	458	523	387	455	458.00	0.00	0	0	471	462	451	442	431	457	437	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
114	20240903	160824	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	105244	238	7933.33	460	460	440	523	387	455	442.20	0.00	0	0	465	460	450	445	435	462	447	15	68	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
115	20240903	150832	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	92049	209	6966.67	460	460	440	523	387	455	440.43	0.00	0	0	465	460	450	445	435	462	447	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
116	20240903	140832	57	100.00	KONEX			N	N	N	N		N	459	4	2	0.88	91609	208	6933.33	460	460	440	523	387	455	440.43	0.00	0	0	465	460	450	445	435	462	447	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20240903	130832	57	100.00	KONEX			N	N	N	N		N	459	4	2	0.88	91609	208	6933.33	460	460	440	523	387	455	440.43	0.00	0	0	465	460	450	445	435	462	447	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	336	36.61	20240628	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20240903	120821	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	5300	12	400.00	460	460	440	523	387	455	441.67	0.00	0	0	465	460	450	445	435	462	447	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
119	20240903	110821	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	4860	11	366.67	460	460	440	523	387	455	441.82	0.00	0	0	465	460	450	445	435	462	447	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
120	20240903	100821	57	100.00	KONEX			N	N	N	N		N	440	-15	5	-3.30	4860	11	366.67	460	460	440	523	387	455	441.82	0.00	0	0	465	460	450	445	435	462	447	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
121	20240903	090823	57	100.00	KONEX			N	N	N	N		N	455	0	3	0.00	0	0	0.00	0	0	0	523	387	455	0.00	0.00	0	0	465	460	450	445	435	462	447	15	68	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
122	20240902	160815	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
123	20240902	150828	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
124	20240902	140825	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
125	20240902	130821	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
126	20240902	120825	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
127	20240902	110816	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
128	20240902	100815	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	1350	3	2.59	455	455	440	522	386	454	450.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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
129	20240902	090811	57	100.00	KONEX			N	N	N	N		N	455	1	2	0.22	455	1	0.86	455	455	455	522	386	454	455.00	0.00	0	0	471	462	451	442	431	457	437	15	68	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