KissMeData/149300/price/prices-20240701.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	20240731	160906	57	100.00	KONEX			N	N	N	N		N	344	12	2	3.61	10086651	30376	201.70	306	374	306	381	283	332	332.06	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	150	-2.59	2.23	12	0.07	-133.00	154.00	1680	20230831	-79.52	266	20240705	29.32	610	-43.61	20240108	266	29.32	20240705	1680	-79.52	20230831	266	29.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
3	20240731	150918	57	100.00	KONEX			N	N	N	N		N	349	17	2	5.12	7785853	23225	154.22	306	374	306	381	283	332	335.24	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	152	-2.62	2.27	12	0.05	-133.00	154.00	1680	20230831	-79.23	266	20240705	31.20	610	-42.79	20240108	266	31.20	20240705	1680	-79.23	20230831	266	31.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
4	20240731	140918	57	100.00	KONEX			N	N	N	N		N	355	23	2	6.93	6945704	20624	136.95	306	374	306	381	283	332	336.78	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	154	-2.67	2.31	12	0.05	-133.00	154.00	1680	20230831	-78.87	266	20240705	33.46	610	-41.80	20240108	266	33.46	20240705	1680	-78.87	20230831	266	33.46	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
5	20240731	130914	57	100.00	KONEX			N	N	N	N		N	355	23	2	6.93	3040704	9624	63.90	306	374	306	381	283	332	315.95	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	154	-2.67	2.31	12	0.02	-133.00	154.00	1680	20230831	-78.87	266	20240705	33.46	610	-41.80	20240108	266	33.46	20240705	1680	-78.87	20230831	266	33.46	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
6	20240731	120914	57	100.00	KONEX			N	N	N	N		N	355	23	2	6.93	3040704	9624	63.90	306	374	306	381	283	332	315.95	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	154	-2.67	2.31	12	0.02	-133.00	154.00	1680	20230831	-78.87	266	20240705	33.46	610	-41.80	20240108	266	33.46	20240705	1680	-78.87	20230831	266	33.46	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
7	20240731	110917	57	100.00	KONEX			N	N	N	N		N	355	23	2	6.93	3040704	9624	63.90	306	374	306	381	283	332	315.95	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	154	-2.67	2.31	12	0.02	-133.00	154.00	1680	20230831	-78.87	266	20240705	33.46	610	-41.80	20240108	266	33.46	20240705	1680	-78.87	20230831	266	33.46	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
8	20240731	100914	57	100.00	KONEX			N	N	N	N		N	356	24	2	7.23	1563375	5020	33.33	306	374	306	381	283	332	311.43	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	155	-2.68	2.31	12	0.01	-133.00	154.00	1680	20230831	-78.81	266	20240705	33.83	610	-41.64	20240108	266	33.83	20240705	1680	-78.81	20230831	266	33.83	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
9	20240731	090912	57	100.00	KONEX			N	N	N	N		N	374	42	2	12.65	680	2	0.01	306	374	306	381	283	332	340.00	0.00	0	0	348	339	326	317	304	343	321	217	49	500	190	1	1	43486252	163	-2.81	2.43	12	0.00	-133.00	154.00	1680	20230831	-77.74	266	20240705	40.60	610	-38.69	20240108	266	40.60	20240705	1680	-77.74	20230831	266	40.60	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
10	20240730	160850	57	100.00	KONEX			N	N	N	N		N	332	29	2	9.57	4823170	15060	83.51	332	335	313	348	258	303	320.26	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	144	-2.50	2.16	12	0.03	-133.00	154.00	1680	20230831	-80.24	266	20240705	24.81	610	-45.57	20240108	266	24.81	20240705	1680	-80.24	20230831	266	24.81	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
11	20240730	150908	57	100.00	KONEX			N	N	N	N		N	332	29	2	9.57	4823170	15060	83.51	332	335	313	348	258	303	320.26	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	144	-2.50	2.16	12	0.03	-133.00	154.00	1680	20230831	-80.24	266	20240705	24.81	610	-45.57	20240108	266	24.81	20240705	1680	-80.24	20230831	266	24.81	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
12	20240730	140857	57	100.00	KONEX			N	N	N	N		N	330	27	2	8.91	4817858	15044	83.42	332	335	313	348	258	303	320.25	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	144	-2.48	2.14	12	0.03	-133.00	154.00	1680	20230831	-80.36	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	1680	-80.36	20230831	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
13	20240730	130902	57	100.00	KONEX			N	N	N	N		N	313	10	2	3.30	1611589	5043	27.96	332	335	313	348	258	303	319.57	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	136	-2.35	2.03	12	0.01	-133.00	154.00	1680	20230831	-81.37	266	20240705	17.67	610	-48.69	20240108	266	17.67	20240705	1680	-81.37	20230831	266	17.67	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
14	20240730	120854	57	100.00	KONEX			N	N	N	N		N	315	12	2	3.96	1600634	5008	27.77	332	335	315	348	258	303	319.62	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	137	-2.37	2.05	12	0.01	-133.00	154.00	1680	20230831	-81.25	266	20240705	18.42	610	-48.36	20240108	266	18.42	20240705	1680	-81.25	20230831	266	18.42	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
15	20240730	110902	57	100.00	KONEX			N	N	N	N		N	315	12	2	3.96	1600634	5008	27.77	332	335	315	348	258	303	319.62	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	137	-2.37	2.05	12	0.01	-133.00	154.00	1680	20230831	-81.25	266	20240705	18.42	610	-48.36	20240108	266	18.42	20240705	1680	-81.25	20230831	266	18.42	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
16	20240730	100906	57	100.00	KONEX			N	N	N	N		N	315	12	2	3.96	1600634	5008	27.77	332	335	315	348	258	303	319.62	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	137	-2.37	2.05	12	0.01	-133.00	154.00	1680	20230831	-81.25	266	20240705	18.42	610	-48.36	20240108	266	18.42	20240705	1680	-81.25	20230831	266	18.42	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
17	20240730	090910	57	100.00	KONEX			N	N	N	N		N	335	32	2	10.56	2004	6	0.03	332	335	332	348	258	303	334.00	0.00	0	0	370	336	319	285	268	328	277	217	45	500	180	1	1	43486252	146	-2.52	2.18	12	0.00	-133.00	154.00	1680	20230831	-80.06	266	20240705	25.94	610	-45.08	20240108	266	25.94	20240705	1680	-80.06	20230831	266	25.94	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
18	20240729	160849	57	100.00	KONEX			N	N	N	N		N	303	-17	5	-5.31	5490944	18034	137.31	353	353	302	368	272	320	304.48	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	132	-2.28	1.97	12	0.04	-133.00	154.00	1680	20230831	-81.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	1680	-81.96	20230831	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
19	20240729	150904	57	100.00	KONEX			N	N	N	N		N	314	-6	5	-1.88	5203094	17084	130.07	353	353	302	368	272	320	304.56	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	137	-2.36	2.04	12	0.04	-133.00	154.00	1680	20230831	-81.31	266	20240705	18.05	610	-48.52	20240108	266	18.05	20240705	1680	-81.31	20230831	266	18.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
20	20240729	140908	57	100.00	KONEX			N	N	N	N		N	316	-4	5	-1.25	3448419	11333	86.29	353	353	303	368	272	320	304.28	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	137	-2.38	2.05	12	0.03	-133.00	154.00	1680	20230831	-81.19	266	20240705	18.80	610	-48.20	20240108	266	18.80	20240705	1680	-81.19	20230831	266	18.80	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
21	20240729	130908	57	100.00	KONEX			N	N	N	N		N	317	-3	5	-0.94	3395969	11162	84.99	353	353	303	368	272	320	304.24	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	138	-2.38	2.06	12	0.03	-133.00	154.00	1680	20230831	-81.13	266	20240705	19.17	610	-48.03	20240108	266	19.17	20240705	1680	-81.13	20230831	266	19.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
22	20240729	120905	57	100.00	KONEX			N	N	N	N		N	318	-2	5	-0.62	1875152	6161	46.91	353	353	303	368	272	320	304.36	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	138	-2.39	2.06	12	0.01	-133.00	154.00	1680	20230831	-81.07	266	20240705	19.55	610	-47.87	20240108	266	19.55	20240705	1680	-81.07	20230831	266	19.55	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
23	20240729	110856	57	100.00	KONEX			N	N	N	N		N	319	-1	5	-0.31	324523	1061	8.08	353	353	304	368	272	320	305.87	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	139	-2.40	2.07	12	0.00	-133.00	154.00	1680	20230831	-81.01	266	20240705	19.92	610	-47.70	20240108	266	19.92	20240705	1680	-81.01	20230831	266	19.92	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
24	20240729	100854	57	100.00	KONEX			N	N	N	N		N	339	19	2	5.94	15269	45	0.34	353	353	339	368	272	320	339.31	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	147	-2.55	2.20	12	0.00	-133.00	154.00	1680	20230831	-79.82	266	20240705	27.44	610	-44.43	20240108	266	27.44	20240705	1680	-79.82	20230831	266	27.44	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
25	20240729	090854	57	100.00	KONEX			N	N	N	N		N	353	33	2	10.31	353	1	0.01	353	353	353	368	272	320	353.00	0.00	0	0	365	342	324	301	283	333	292	217	48	500	190	1	1	43486252	154	-2.65	2.29	12	0.00	-133.00	154.00	1680	20230831	-78.99	266	20240705	32.71	610	-42.13	20240108	266	32.71	20240705	1680	-78.99	20230831	266	32.71	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
26	20240726	160841	57	100.00	KONEX			N	N	N	N		N	320	-28	5	-8.05	4148954	13134	37.18	347	347	306	400	296	348	315.86	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	139	-2.41	2.08	12	0.03	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
27	20240726	150849	57	100.00	KONEX			N	N	N	N		N	320	-28	5	-8.05	3790234	12013	34.01	347	347	306	400	296	348	315.51	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	139	-2.41	2.08	12	0.03	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
28	20240726	140849	57	100.00	KONEX			N	N	N	N		N	329	-19	5	-5.46	3276734	10413	29.48	347	347	306	400	296	348	314.68	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	143	-2.47	2.14	12	0.02	-133.00	154.00	1680	20230831	-80.42	266	20240705	23.68	610	-46.07	20240108	266	23.68	20240705	1680	-80.42	20230831	266	23.68	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
29	20240726	130852	57	100.00	KONEX			N	N	N	N		N	347	-1	5	-0.29	4164	12	0.03	347	347	347	400	296	348	347.00	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	1680	20230831	-79.35	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	1680	-79.35	20230831	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
30	20240726	120854	57	100.00	KONEX			N	N	N	N		N	347	-1	5	-0.29	4164	12	0.03	347	347	347	400	296	348	347.00	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	1680	20230831	-79.35	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	1680	-79.35	20230831	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
31	20240726	110855	57	100.00	KONEX			N	N	N	N		N	347	-1	5	-0.29	694	2	0.01	347	347	347	400	296	348	347.00	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	1680	20230831	-79.35	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	1680	-79.35	20230831	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
32	20240726	100849	57	100.00	KONEX			N	N	N	N		N	347	-1	5	-0.29	347	1	0.00	347	347	347	400	296	348	347.00	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	1680	20230831	-79.35	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	1680	-79.35	20230831	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
33	20240726	090846	57	100.00	KONEX			N	N	N	N		N	347	-1	5	-0.29	347	1	0.00	347	347	347	400	296	348	347.00	0.00	0	0	430	389	357	316	284	373	300	217	52	500	200	1	1	43486252	151	-2.61	2.25	12	0.00	-133.00	154.00	1680	20230831	-79.35	266	20240705	30.45	610	-43.11	20240108	266	30.45	20240705	1680	-79.35	20230831	266	30.45	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
34	20240725	160846	57	100.00	KONEX			N	N	N	N		N	348	-12	5	-3.33	11823520	35321	11.25	398	398	325	414	306	360	334.74	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	151	-2.62	2.26	12	0.08	-133.00	154.00	1680	20230831	-79.29	266	20240705	30.83	610	-42.95	20240108	266	30.83	20240705	1680	-79.29	20230831	266	30.83	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
35	20240725	150856	57	100.00	KONEX			N	N	N	N		N	349	-11	5	-3.06	11820040	35311	11.24	398	398	325	414	306	360	334.74	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	152	-2.62	2.27	12	0.08	-133.00	154.00	1680	20230831	-79.23	266	20240705	31.20	610	-42.79	20240108	266	31.20	20240705	1680	-79.23	20230831	266	31.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
36	20240725	140855	57	100.00	KONEX			N	N	N	N		N	367	7	2	1.94	11281540	33811	10.77	398	398	325	414	306	360	333.66	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	160	-2.76	2.38	12	0.08	-133.00	154.00	1680	20230831	-78.15	266	20240705	37.97	610	-39.84	20240108	266	37.97	20240705	1680	-78.15	20230831	266	37.97	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
37	20240725	130848	57	100.00	KONEX			N	N	N	N		N	337	-23	5	-6.39	10824400	32497	10.35	398	398	325	414	306	360	333.09	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	147	-2.53	2.19	12	0.07	-133.00	154.00	1680	20230831	-79.94	266	20240705	26.69	610	-44.75	20240108	266	26.69	20240705	1680	-79.94	20230831	266	26.69	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
38	20240725	120854	57	100.00	KONEX			N	N	N	N		N	372	12	2	3.33	7979415	24076	7.67	398	398	325	414	306	360	331.43	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	162	-2.80	2.42	12	0.06	-133.00	154.00	1680	20230831	-77.86	266	20240705	39.85	610	-39.02	20240108	266	39.85	20240705	1680	-77.86	20230831	266	39.85	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
39	20240725	110849	57	100.00	KONEX			N	N	N	N		N	372	12	2	3.33	7979415	24076	7.67	398	398	325	414	306	360	331.43	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	162	-2.80	2.42	12	0.06	-133.00	154.00	1680	20230831	-77.86	266	20240705	39.85	610	-39.02	20240108	266	39.85	20240705	1680	-77.86	20230831	266	39.85	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
40	20240725	100845	57	100.00	KONEX			N	N	N	N		N	337	-23	5	-6.39	7979043	24075	7.67	398	398	325	414	306	360	331.42	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	147	-2.53	2.19	12	0.06	-133.00	154.00	1680	20230831	-79.94	266	20240705	26.69	610	-44.75	20240108	266	26.69	20240705	1680	-79.94	20230831	266	26.69	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
41	20240725	090842	57	100.00	KONEX			N	N	N	N		N	398	38	2	10.56	40198	101	0.03	398	398	398	414	306	360	398.00	0.00	0	0	398	378	340	320	282	389	331	217	54	500	210	1	1	43486252	173	-2.99	2.58	12	0.00	-133.00	154.00	1680	20230831	-76.31	266	20240705	49.62	610	-34.75	20240108	266	49.62	20240705	1680	-76.31	20230831	266	49.62	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
42	20240724	160841	57	100.00	KONEX			N	N	N	N		N	360	43	2	13.56	102808998	314076	306.29	358	360	302	364	270	317	327.34	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	157	-2.71	2.34	12	0.72	-133.00	154.00	1680	20230831	-78.57	266	20240705	35.34	610	-40.98	20240108	266	35.34	20240705	1680	-78.57	20230831	266	35.34	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
43	20240724	150853	57	100.00	KONEX			N	N	N	N		N	357	40	2	12.62	98813360	302903	295.39	358	358	302	364	270	317	326.22	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	155	-2.68	2.32	12	0.70	-133.00	154.00	1680	20230831	-78.75	266	20240705	34.21	610	-41.48	20240108	266	34.21	20240705	1680	-78.75	20230831	266	34.21	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
44	20240724	140849	57	100.00	KONEX			N	N	N	N		N	351	34	2	10.73	92573779	285293	278.22	358	358	302	364	270	317	324.49	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	153	-2.64	2.28	12	0.66	-133.00	154.00	1680	20230831	-79.11	266	20240705	31.95	610	-42.46	20240108	266	31.95	20240705	1680	-79.11	20230831	266	31.95	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
45	20240724	130854	57	100.00	KONEX			N	N	N	N		N	341	24	2	7.57	92398321	284793	277.73	358	358	302	364	270	317	324.44	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	148	-2.56	2.21	12	0.65	-133.00	154.00	1680	20230831	-79.70	266	20240705	28.20	610	-44.10	20240108	266	28.20	20240705	1680	-79.70	20230831	266	28.20	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
46	20240724	120852	57	100.00	KONEX			N	N	N	N		N	336	19	2	5.99	74981563	231265	225.53	358	358	302	364	270	317	324.22	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	146	-2.53	2.18	12	0.53	-133.00	154.00	1680	20230831	-80.00	266	20240705	26.32	610	-44.92	20240108	266	26.32	20240705	1680	-80.00	20230831	266	26.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
47	20240724	110849	57	100.00	KONEX			N	N	N	N		N	320	3	2	0.95	40803748	125644	122.53	358	358	302	364	270	317	324.76	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	139	-2.41	2.08	12	0.29	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
48	20240724	100914	57	100.00	KONEX			N	N	N	N		N	335	18	2	5.68	1365857	4004	3.90	358	358	302	364	270	317	341.12	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	146	-2.52	2.18	12	0.01	-133.00	154.00	1680	20230831	-80.06	266	20240705	25.94	610	-45.08	20240108	266	25.94	20240705	1680	-80.06	20230831	266	25.94	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
49	20240724	090841	57	100.00	KONEX			N	N	N	N		N	358	41	2	12.93	358716	1002	0.98	358	358	358	364	270	317	358.00	0.00	0	0	347	331	313	297	279	340	306	217	47	500	190	1	1	43486252	156	-2.69	2.32	12	0.00	-133.00	154.00	1680	20230831	-78.69	266	20240705	34.59	610	-41.31	20240108	266	34.59	20240705	1680	-78.69	20230831	266	34.59	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
50	20240723	160837	57	100.00	KONEX			N	N	N	N		N	317	12	2	3.93	30808860	102542	450.22	305	329	295	350	260	305	300.45	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	138	-2.38	2.06	12	0.24	-133.00	154.00	1680	20230831	-81.13	266	20240705	19.17	610	-48.03	20240108	266	19.17	20240705	1680	-81.13	20230831	266	19.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
51	20240723	150855	57	100.00	KONEX			N	N	N	N		N	303	-2	5	-0.66	30442900	101389	445.16	305	329	295	350	260	305	300.26	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	132	-2.28	1.97	12	0.23	-133.00	154.00	1680	20230831	-81.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	1680	-81.96	20230831	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
52	20240723	140841	57	100.00	KONEX			N	N	N	N		N	320	15	2	4.92	30409975	101286	444.70	305	329	295	350	260	305	300.24	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	139	-2.41	2.08	12	0.23	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
53	20240723	130836	57	100.00	KONEX			N	N	N	N		N	301	-4	5	-1.31	30402935	101264	444.61	305	329	295	350	260	305	300.23	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	131	-2.26	1.95	12	0.23	-133.00	154.00	1680	20230831	-82.08	266	20240705	13.16	610	-50.66	20240108	266	13.16	20240705	1680	-82.08	20230831	266	13.16	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
54	20240723	120842	57	100.00	KONEX			N	N	N	N		N	327	22	2	7.21	18813651	62827	275.85	305	329	295	350	260	305	299.45	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	142	-2.46	2.12	12	0.14	-133.00	154.00	1680	20230831	-80.54	266	20240705	22.93	610	-46.39	20240108	266	22.93	20240705	1680	-80.54	20230831	266	22.93	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
55	20240723	110844	57	100.00	KONEX			N	N	N	N		N	329	24	2	7.87	18811761	62821	275.82	305	329	295	350	260	305	299.45	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	143	-2.47	2.14	12	0.14	-133.00	154.00	1680	20230831	-80.42	266	20240705	23.68	610	-46.07	20240108	266	23.68	20240705	1680	-80.42	20230831	266	23.68	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
56	20240723	100839	57	100.00	KONEX			N	N	N	N		N	295	-10	5	-3.28	1517928	5142	22.58	305	305	295	350	260	305	295.20	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	128	-2.22	1.92	12	0.01	-133.00	154.00	1680	20230831	-82.44	266	20240705	10.90	610	-51.64	20240108	266	10.90	20240705	1680	-82.44	20230831	266	10.90	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
57	20240723	090847	57	100.00	KONEX			N	N	N	N		N	305	0	3	0.00	305	1	0.00	305	305	305	350	260	305	305.00	0.00	0	0	318	311	303	296	288	307	292	217	45	500	180	1	1	43486252	133	-2.29	1.98	12	0.00	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
58	20240722	160833	54	100.00	KONEX			N	N	N	N		N	305	-17	5	-5.28	6737895	22776	49.30	310	310	295	370	274	322	295.83	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	133	-2.29	1.98	12	0.05	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
59	20240722	150840	54	100.00	KONEX			N	N	N	N		N	305	-17	5	-5.28	6737895	22776	49.30	310	310	295	370	274	322	295.83	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	133	-2.29	1.98	12	0.05	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
60	20240722	140845	54	100.00	KONEX			N	N	N	N		N	304	-18	5	-5.59	6544251	22140	47.92	310	310	295	370	274	322	295.58	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	132	-2.29	1.97	12	0.05	-133.00	154.00	1680	20230831	-81.90	266	20240705	14.29	610	-50.16	20240108	266	14.29	20240705	1680	-81.90	20230831	266	14.29	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
61	20240722	130841	54	100.00	KONEX			N	N	N	N		N	305	-17	5	-5.28	5951947	20139	43.59	310	310	295	370	274	322	295.54	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	133	-2.29	1.98	12	0.05	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
62	20240722	120838	54	100.00	KONEX			N	N	N	N		N	296	-26	5	-8.07	5951642	20138	43.59	310	310	295	370	274	322	295.54	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	129	-2.23	1.92	12	0.05	-133.00	154.00	1680	20230831	-82.38	266	20240705	11.28	610	-51.48	20240108	266	11.28	20240705	1680	-82.38	20230831	266	11.28	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
63	20240722	110837	54	100.00	KONEX			N	N	N	N		N	306	-16	5	-4.97	3098588	10479	22.68	310	310	295	370	274	322	295.70	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	133	-2.30	1.99	12	0.02	-133.00	154.00	1680	20230831	-81.79	266	20240705	15.04	610	-49.84	20240108	266	15.04	20240705	1680	-81.79	20230831	266	15.04	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
64	20240722	100839	54	100.00	KONEX			N	N	N	N		N	308	-14	5	-4.35	3083900	10431	22.58	310	310	295	370	274	322	295.65	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	134	-2.32	2.00	12	0.02	-133.00	154.00	1680	20230831	-81.67	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	1680	-81.67	20230831	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
65	20240722	090840	54	100.00	KONEX			N	N	N	N		N	310	-12	5	-3.73	3100	10	0.02	310	310	310	370	274	322	310.00	0.00	0	0	357	339	311	293	265	325	279	217	48	500	190	1	1	43486252	135	-2.33	2.01	12	0.00	-133.00	154.00	1680	20230831	-81.55	266	20240705	16.54	610	-49.18	20240108	266	16.54	20240705	1680	-81.55	20230831	266	16.54	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
66	20240719	160817	57	100.00	KONEX			N	N	N	N		N	322	22	2	7.33	13976011	46203	171.71	329	329	283	345	255	300	302.49	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	140	-2.42	2.09	12	0.11	-133.00	154.00	1680	20230831	-80.83	266	20240705	21.05	610	-47.21	20240108	266	21.05	20240705	1680	-80.83	20230831	266	21.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
67	20240719	150826	57	100.00	KONEX			N	N	N	N		N	299	-1	5	-0.33	7268575	25371	94.29	329	329	283	345	255	300	286.49	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	130	-2.25	1.94	12	0.06	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
68	20240719	140829	57	100.00	KONEX			N	N	N	N		N	299	-1	5	-0.33	7238675	25271	93.92	329	329	283	345	255	300	286.44	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	130	-2.25	1.94	12	0.06	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
69	20240719	130819	57	100.00	KONEX			N	N	N	N		N	299	-1	5	-0.33	7185752	25094	93.26	329	329	283	345	255	300	286.35	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	130	-2.25	1.94	12	0.06	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
70	20240719	120820	57	100.00	KONEX			N	N	N	N		N	295	-5	5	-1.67	7137613	24933	92.66	329	329	283	345	255	300	286.27	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	128	-2.22	1.92	12	0.06	-133.00	154.00	1680	20230831	-82.44	266	20240705	10.90	610	-51.64	20240108	266	10.90	20240705	1680	-82.44	20230831	266	10.90	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
71	20240719	110828	57	100.00	KONEX			N	N	N	N		N	295	-5	5	-1.67	7057249	24681	91.72	329	329	283	345	255	300	285.94	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	128	-2.22	1.92	12	0.06	-133.00	154.00	1680	20230831	-82.44	266	20240705	10.90	610	-51.64	20240108	266	10.90	20240705	1680	-82.44	20230831	266	10.90	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
72	20240719	100745	57	100.00	KONEX			N	N	N	N		N	295	-5	5	-1.67	6939249	24281	90.24	329	329	283	345	255	300	285.79	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	128	-2.22	1.92	12	0.06	-133.00	154.00	1680	20230831	-82.44	266	20240705	10.90	610	-51.64	20240108	266	10.90	20240705	1680	-82.44	20230831	266	10.90	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
73	20240719	090833	57	100.00	KONEX			N	N	N	N		N	329	29	2	9.67	37177	113	0.42	329	329	329	345	255	300	329.00	0.00	0	0	330	315	305	290	280	310	285	217	45	500	180	1	1	43486252	143	-2.47	2.14	12	0.00	-133.00	154.00	1680	20230831	-80.42	266	20240705	23.68	610	-46.07	20240108	266	23.68	20240705	1680	-80.42	20230831	266	23.68	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
74	20240718	160812	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	8010365	26908	49.35	320	320	295	384	284	334	297.69	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.06	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
75	20240718	150820	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	4184445	14157	25.97	320	320	295	384	284	334	295.57	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
76	20240718	140814	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	4091745	13848	25.40	320	320	295	384	284	334	295.48	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
77	20240718	130816	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	3943945	13347	24.48	320	320	295	384	284	334	295.49	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
78	20240718	120816	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	3943945	13347	24.48	320	320	295	384	284	334	295.49	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
79	20240718	110821	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	3677845	12445	22.83	320	320	295	384	284	334	295.53	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
80	20240718	100822	54	100.00	KONEX			N	N	N	N		N	300	-34	5	-10.18	3530071	11948	21.91	320	320	295	384	284	334	295.45	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	130	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
81	20240718	090822	54	100.00	KONEX			N	N	N	N		N	320	-14	5	-4.19	320	1	0.00	320	320	320	384	284	334	320.00	0.00	0	0	363	348	319	304	275	356	312	217	50	500	200	1	1	43486252	139	-2.41	2.08	12	0.00	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
82	20240717	160856	57	100.00	KONEX			N	N	N	N		N	334	38	2	12.84	17451731	54522	190.25	299	334	290	340	252	296	320.09	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	145	-2.51	2.17	12	0.13	-133.00	154.00	1680	20230831	-80.12	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	1680	-80.12	20230831	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
83	20240717	150900	57	100.00	KONEX			N	N	N	N		N	299	3	2	1.01	7754281	25472	88.88	299	330	290	340	252	296	304.42	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	130	-2.25	1.94	12	0.06	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
84	20240717	140857	57	100.00	KONEX			N	N	N	N		N	299	3	2	1.01	6573388	21469	74.91	299	330	290	340	252	296	306.18	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	130	-2.25	1.94	12	0.05	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
85	20240717	130856	57	100.00	KONEX			N	N	N	N		N	299	3	2	1.01	5076924	16313	56.92	299	330	290	340	252	296	311.22	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	130	-2.25	1.94	12	0.04	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
86	20240717	120857	57	100.00	KONEX			N	N	N	N		N	319	23	2	7.77	3232125	10033	35.01	299	330	290	340	252	296	322.15	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	139	-2.40	2.07	12	0.02	-133.00	154.00	1680	20230831	-81.01	266	20240705	19.92	610	-47.70	20240108	266	19.92	20240705	1680	-81.01	20230831	266	19.92	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
87	20240717	110858	57	100.00	KONEX			N	N	N	N		N	299	3	2	1.01	299	1	0.00	299	299	299	340	252	296	299.00	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	130	-2.25	1.94	12	0.00	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
88	20240717	100857	57	100.00	KONEX			N	N	N	N		N	299	3	2	1.01	299	1	0.00	299	299	299	340	252	296	299.00	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	130	-2.25	1.94	12	0.00	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
89	20240717	090713	57	100.00	KONEX			N	N	N	N		N	299	3	2	1.01	299	1	0.00	299	299	299	340	252	296	299.00	0.00	0	0	364	330	305	271	246	317	258	217	44	500	170	1	1	43486252	130	-2.25	1.94	12	0.00	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
90	20240716	160859	57	100.00	KONEX			N	N	N	N		N	296	-6	5	-1.99	8108442	28658	690.72	310	339	280	347	257	302	282.94	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	129	-2.23	1.92	12	0.07	-133.00	154.00	1680	20230831	-82.38	266	20240705	11.28	610	-51.48	20240108	266	11.28	20240705	1680	-82.38	20230831	266	11.28	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
91	20240716	150908	57	100.00	KONEX			N	N	N	N		N	296	-6	5	-1.99	7136674	25375	611.59	310	339	280	347	257	302	281.25	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	129	-2.23	1.92	12	0.06	-133.00	154.00	1680	20230831	-82.38	266	20240705	11.28	610	-51.48	20240108	266	11.28	20240705	1680	-82.38	20230831	266	11.28	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
92	20240716	140905	57	100.00	KONEX			N	N	N	N		N	296	-6	5	-1.99	7061404	25120	605.45	310	339	280	347	257	302	281.11	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	129	-2.23	1.92	12	0.06	-133.00	154.00	1680	20230831	-82.38	266	20240705	11.28	610	-51.48	20240108	266	11.28	20240705	1680	-82.38	20230831	266	11.28	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
93	20240716	130904	57	100.00	KONEX			N	N	N	N		N	296	-6	5	-1.99	7060823	25118	605.40	310	339	280	347	257	302	281.11	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	129	-2.23	1.92	12	0.06	-133.00	154.00	1680	20230831	-82.38	266	20240705	11.28	610	-51.48	20240108	266	11.28	20240705	1680	-82.38	20230831	266	11.28	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
94	20240716	120903	57	100.00	KONEX			N	N	N	N		N	299	-3	5	-0.99	5652865	20117	484.86	310	339	280	347	257	302	281.00	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	130	-2.25	1.94	12	0.05	-133.00	154.00	1680	20230831	-82.20	266	20240705	12.41	610	-50.98	20240108	266	12.41	20240705	1680	-82.20	20230831	266	12.41	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
95	20240716	110903	57	100.00	KONEX			N	N	N	N		N	300	-2	5	-0.66	5641166	20078	483.92	310	339	280	347	257	302	280.96	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	130	-2.26	1.95	12	0.05	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
96	20240716	100904	57	100.00	KONEX			N	N	N	N		N	309	7	2	2.32	5639174	20071	483.76	310	339	280	347	257	302	280.96	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	134	-2.32	2.01	12	0.05	-133.00	154.00	1680	20230831	-81.61	266	20240705	16.17	610	-49.34	20240108	266	16.17	20240705	1680	-81.61	20230831	266	16.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
97	20240716	090902	57	100.00	KONEX			N	N	N	N		N	339	37	2	12.25	959	3	0.07	310	339	310	347	257	302	319.67	0.00	0	0	356	328	307	279	258	318	269	217	45	500	180	1	1	43486252	147	-2.55	2.20	12	0.00	-133.00	154.00	1680	20230831	-79.82	266	20240705	27.44	610	-44.43	20240108	266	27.44	20240705	1680	-79.82	20230831	266	27.44	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
98	20240715	160849	57	100.00	KONEX			N	N	N	N		N	302	-6	5	-1.95	1231087	4149	23.86	335	335	286	354	262	308	296.72	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	131	-2.27	1.96	12	0.01	-133.00	154.00	1680	20230831	-82.02	266	20240705	13.53	610	-50.49	20240108	266	13.53	20240705	1680	-82.02	20230831	266	13.53	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
99	20240715	150855	57	100.00	KONEX			N	N	N	N		N	303	-5	5	-1.62	672101	2298	13.22	335	335	290	354	262	308	292.47	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	132	-2.28	1.97	12	0.01	-133.00	154.00	1680	20230831	-81.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	1680	-81.96	20230831	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
100	20240715	140853	57	100.00	KONEX			N	N	N	N		N	303	-5	5	-1.62	672101	2298	13.22	335	335	290	354	262	308	292.47	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	132	-2.28	1.97	12	0.01	-133.00	154.00	1680	20230831	-81.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	1680	-81.96	20230831	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
101	20240715	130854	57	100.00	KONEX			N	N	N	N		N	300	-8	5	-2.60	669071	2288	13.16	335	335	290	354	262	308	292.43	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	130	-2.26	1.95	12	0.01	-133.00	154.00	1680	20230831	-82.14	266	20240705	12.78	610	-50.82	20240108	266	12.78	20240705	1680	-82.14	20230831	266	12.78	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
102	20240715	120853	57	100.00	KONEX			N	N	N	N		N	303	-5	5	-1.62	668771	2287	13.15	335	335	290	354	262	308	292.42	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	132	-2.28	1.97	12	0.01	-133.00	154.00	1680	20230831	-81.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	1680	-81.96	20230831	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
103	20240715	110853	57	100.00	KONEX			N	N	N	N		N	303	-5	5	-1.62	668771	2287	13.15	335	335	290	354	262	308	292.42	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	132	-2.28	1.97	12	0.01	-133.00	154.00	1680	20230831	-81.96	266	20240705	13.91	610	-50.33	20240108	266	13.91	20240705	1680	-81.96	20230831	266	13.91	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
104	20240715	100853	57	100.00	KONEX			N	N	N	N		N	305	-3	5	-0.97	2315	7	0.04	335	335	305	354	262	308	330.71	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	133	-2.29	1.98	12	0.00	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
105	20240715	090855	57	100.00	KONEX			N	N	N	N		N	335	27	2	8.77	2010	6	0.03	335	335	335	354	262	308	335.00	0.00	0	0	321	314	305	298	289	310	294	217	46	500	180	1	1	43486252	146	-2.52	2.18	12	0.00	-133.00	154.00	1680	20230831	-80.06	266	20240705	25.94	610	-45.08	20240108	266	25.94	20240705	1680	-80.06	20230831	266	25.94	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
106	20240712	160846	57	100.00	KONEX			N	N	N	N		N	308	-4	5	-1.28	5287786	17387	46.08	312	312	296	358	266	312	304.12	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	134	-2.32	2.00	12	0.04	-133.00	154.00	1680	20230831	-81.67	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	1680	-81.67	20230831	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
107	20240712	150853	57	100.00	KONEX			N	N	N	N		N	309	-3	5	-0.96	5061714	16653	44.13	312	312	296	358	266	312	303.95	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	134	-2.32	2.01	12	0.04	-133.00	154.00	1680	20230831	-81.61	266	20240705	16.17	610	-49.34	20240108	266	16.17	20240705	1680	-81.61	20230831	266	16.17	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
108	20240712	140856	57	100.00	KONEX			N	N	N	N		N	305	-7	5	-2.24	5061405	16652	44.13	312	312	296	358	266	312	303.95	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	133	-2.29	1.98	12	0.04	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
109	20240712	130849	57	100.00	KONEX			N	N	N	N		N	301	-11	5	-3.53	3961574	13000	34.45	312	312	300	358	266	312	304.74	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	131	-2.26	1.95	12	0.03	-133.00	154.00	1680	20230831	-82.08	266	20240705	13.16	610	-50.66	20240108	266	13.16	20240705	1680	-82.08	20230831	266	13.16	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
110	20240712	120851	57	100.00	KONEX			N	N	N	N		N	305	-7	5	-2.24	3660934	12000	31.80	312	312	300	358	266	312	305.08	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	133	-2.29	1.98	12	0.03	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
111	20240712	110848	57	100.00	KONEX			N	N	N	N		N	305	-7	5	-2.24	2551650	8382	22.21	312	312	300	358	266	312	304.42	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	133	-2.29	1.98	12	0.02	-133.00	154.00	1680	20230831	-81.85	266	20240705	14.66	610	-50.00	20240108	266	14.66	20240705	1680	-81.85	20230831	266	14.66	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
112	20240712	100850	57	100.00	KONEX			N	N	N	N		N	310	-2	5	-0.64	938070	3026	8.02	312	312	310	358	266	312	310.00	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	135	-2.33	2.01	12	0.01	-133.00	154.00	1680	20230831	-81.55	266	20240705	16.54	610	-49.18	20240108	266	16.54	20240705	1680	-81.55	20230831	266	16.54	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
113	20240712	090846	57	100.00	KONEX			N	N	N	N		N	312	0	3	0.00	1560	5	0.01	312	312	312	358	266	312	312.00	0.00	0	0	344	328	314	298	284	336	306	217	46	500	180	1	1	43486252	136	-2.35	2.03	12	0.00	-133.00	154.00	1680	20230831	-81.43	266	20240705	17.29	610	-48.85	20240108	266	17.29	20240705	1680	-81.43	20230831	266	17.29	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
114	20240711	160843	54	100.00	KONEX			N	N	N	N		N	312	-22	5	-6.59	11646821	37735	112.94	307	330	300	384	284	334	308.65	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	136	-2.35	2.03	12	0.09	-133.00	154.00	1680	20230831	-81.43	266	20240705	17.29	610	-48.85	20240108	266	17.29	20240705	1680	-81.43	20230831	266	17.29	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
115	20240711	150849	54	100.00	KONEX			N	N	N	N		N	313	-21	5	-6.29	11465548	37154	111.20	307	330	300	384	284	334	308.60	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	136	-2.35	2.03	12	0.09	-133.00	154.00	1680	20230831	-81.37	266	20240705	17.67	610	-48.69	20240108	266	17.67	20240705	1680	-81.37	20230831	266	17.67	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
116	20240711	140849	54	100.00	KONEX			N	N	N	N		N	320	-14	5	-4.19	5275508	16803	50.29	307	330	306	384	284	334	313.96	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	139	-2.41	2.08	12	0.04	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
117	20240711	130847	54	100.00	KONEX			N	N	N	N		N	320	-14	5	-4.19	5275508	16803	50.29	307	330	306	384	284	334	313.96	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	139	-2.41	2.08	12	0.04	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
118	20240711	120847	54	100.00	KONEX			N	N	N	N		N	322	-12	5	-3.59	5274868	16801	50.28	307	330	306	384	284	334	313.96	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	140	-2.42	2.09	12	0.04	-133.00	154.00	1680	20230831	-80.83	266	20240705	21.05	610	-47.21	20240108	266	21.05	20240705	1680	-80.83	20230831	266	21.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
119	20240711	110844	54	100.00	KONEX			N	N	N	N		N	326	-8	5	-2.40	5263883	16766	50.18	307	330	306	384	284	334	313.96	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	142	-2.45	2.12	12	0.04	-133.00	154.00	1680	20230831	-80.60	266	20240705	22.56	610	-46.56	20240108	266	22.56	20240705	1680	-80.60	20230831	266	22.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
120	20240711	100846	54	100.00	KONEX			N	N	N	N		N	328	-6	5	-1.80	1152868	3514	10.52	307	330	307	384	284	334	328.08	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	143	-2.47	2.13	12	0.01	-133.00	154.00	1680	20230831	-80.48	266	20240705	23.31	610	-46.23	20240108	266	23.31	20240705	1680	-80.48	20230831	266	23.31	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
121	20240711	090844	54	100.00	KONEX			N	N	N	N		N	330	-4	5	-1.20	700261	2134	6.39	307	330	307	384	284	334	328.14	0.00	0	0	386	359	332	305	278	346	292	217	50	500	200	1	1	43486252	144	-2.48	2.14	12	0.00	-133.00	154.00	1680	20230831	-80.36	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	1680	-80.36	20230831	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	01	N
122	20240710	160841	57	100.00	KONEX			N	N	N	N		N	334	15	2	4.70	10603890	33412	118.58	354	359	305	366	272	319	317.37	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	145	-2.51	2.17	12	0.08	-133.00	154.00	1680	20230831	-80.12	266	20240705	25.56	610	-45.25	20240108	266	25.56	20240705	1680	-80.12	20230831	266	25.56	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
123	20240710	150844	57	100.00	KONEX			N	N	N	N		N	318	-1	5	-0.31	7643314	24548	87.12	354	359	305	366	272	319	311.36	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	138	-2.39	2.06	12	0.06	-133.00	154.00	1680	20230831	-81.07	266	20240705	19.55	610	-47.87	20240108	266	19.55	20240705	1680	-81.07	20230831	266	19.55	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
124	20240710	140843	57	100.00	KONEX			N	N	N	N		N	320	1	2	0.31	4925158	15683	55.66	354	359	305	366	272	319	314.04	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	139	-2.41	2.08	12	0.04	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
125	20240710	130843	57	100.00	KONEX			N	N	N	N		N	320	1	2	0.31	4925158	15683	55.66	354	359	305	366	272	319	314.04	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	139	-2.41	2.08	12	0.04	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
126	20240710	120842	57	100.00	KONEX			N	N	N	N		N	324	5	2	1.57	4915878	15654	55.56	354	359	305	366	272	319	314.03	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	141	-2.44	2.10	12	0.04	-133.00	154.00	1680	20230831	-80.71	266	20240705	21.80	610	-46.89	20240108	266	21.80	20240705	1680	-80.71	20230831	266	21.80	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
127	20240710	110843	57	100.00	KONEX			N	N	N	N		N	359	40	2	12.54	1833618	5625	19.96	354	359	306	366	272	319	325.98	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	156	-2.70	2.33	12	0.01	-133.00	154.00	1680	20230831	-78.63	266	20240705	34.96	610	-41.15	20240108	266	34.96	20240705	1680	-78.63	20230831	266	34.96	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
128	20240710	100838	57	100.00	KONEX			N	N	N	N		N	320	1	2	0.31	172394	523	1.86	354	354	320	366	272	319	329.63	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	139	-2.41	2.08	12	0.00	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
129	20240710	090844	57	100.00	KONEX			N	N	N	N		N	354	35	2	10.97	354	1	0.00	354	354	354	366	272	319	354.00	0.00	0	0	401	359	328	286	255	381	308	217	47	500	190	1	1	43486252	154	-2.66	2.30	12	0.00	-133.00	154.00	1680	20230831	-78.93	266	20240705	33.08	610	-41.97	20240108	266	33.08	20240705	1680	-78.93	20230831	266	33.08	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
130	20240709	160838	57	100.00	KONEX			N	N	N	N		N	319	-4	5	-1.24	8797565	28177	45.78	297	370	297	371	275	323	312.23	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	139	-2.40	2.07	12	0.06	-133.00	154.00	1680	20230831	-81.01	266	20240705	19.92	610	-47.70	20240108	266	19.92	20240705	1680	-81.01	20230831	266	19.92	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
131	20240709	150842	57	100.00	KONEX			N	N	N	N		N	320	-3	5	-0.93	6241736	20165	32.76	297	370	297	371	275	323	309.53	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	139	-2.41	2.08	12	0.05	-133.00	154.00	1680	20230831	-80.95	266	20240705	20.30	610	-47.54	20240108	266	20.30	20240705	1680	-80.95	20230831	266	20.30	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
132	20240709	140842	57	100.00	KONEX			N	N	N	N		N	322	-1	5	-0.31	6241096	20163	32.76	297	370	297	371	275	323	309.53	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	140	-2.42	2.09	12	0.05	-133.00	154.00	1680	20230831	-80.83	266	20240705	21.05	610	-47.21	20240108	266	21.05	20240705	1680	-80.83	20230831	266	21.05	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
133	20240709	130845	57	100.00	KONEX			N	N	N	N		N	324	1	2	0.31	2876868	9161	14.88	297	370	297	371	275	323	314.03	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	141	-2.44	2.10	12	0.02	-133.00	154.00	1680	20230831	-80.71	266	20240705	21.80	610	-46.89	20240108	266	21.80	20240705	1680	-80.71	20230831	266	21.80	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
134	20240709	120846	57	100.00	KONEX			N	N	N	N		N	330	7	2	2.17	2870388	9141	14.85	297	370	297	371	275	323	314.01	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	144	-2.48	2.14	12	0.02	-133.00	154.00	1680	20230831	-80.36	266	20240705	24.06	610	-45.90	20240108	266	24.06	20240705	1680	-80.36	20230831	266	24.06	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
135	20240709	110846	57	100.00	KONEX			N	N	N	N		N	355	32	2	9.91	392229	1069	1.74	297	370	297	371	275	323	366.91	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	154	-2.67	2.31	12	0.00	-133.00	154.00	1680	20230831	-78.87	266	20240705	33.46	610	-41.80	20240108	266	33.46	20240705	1680	-78.87	20230831	266	33.46	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
136	20240709	100843	57	100.00	KONEX			N	N	N	N		N	368	45	2	13.93	391519	1067	1.73	297	370	297	371	275	323	366.93	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	160	-2.77	2.39	12	0.00	-133.00	154.00	1680	20230831	-78.10	266	20240705	38.35	610	-39.67	20240108	266	38.35	20240705	1680	-78.10	20230831	266	38.35	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
137	20240709	090841	57	100.00	KONEX			N	N	N	N		N	370	47	2	14.55	22850	65	0.11	297	370	297	371	275	323	351.54	0.00	0	0	437	379	338	280	239	359	260	217	48	500	190	1	1	43486252	161	-2.78	2.40	12	0.00	-133.00	154.00	1680	20230831	-77.98	266	20240705	39.10	610	-39.34	20240108	266	39.10	20240705	1680	-77.98	20230831	266	39.10	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
138	20240708	160835	57	100.00	KONEX			N	N	N	N		N	323	-22	5	-6.38	19601206	61552	170.85	396	396	297	396	294	345	318.45	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	140	-2.43	2.10	12	0.14	-133.00	154.00	1680	20230831	-80.77	266	20240705	21.43	610	-47.05	20240108	266	21.43	20240705	1680	-80.77	20230831	266	21.43	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
139	20240708	150837	57	100.00	KONEX			N	N	N	N		N	310	-35	5	-10.14	15230890	48020	133.29	396	396	297	396	294	345	317.18	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	135	-2.33	2.01	12	0.11	-133.00	154.00	1680	20230831	-81.55	266	20240705	16.54	610	-49.18	20240108	266	16.54	20240705	1680	-81.55	20230831	266	16.54	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
140	20240708	140839	57	100.00	KONEX			N	N	N	N		N	310	-35	5	-10.14	12137081	38040	105.59	396	396	297	396	294	345	319.06	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	135	-2.33	2.01	12	0.09	-133.00	154.00	1680	20230831	-81.55	266	20240705	16.54	610	-49.18	20240108	266	16.54	20240705	1680	-81.55	20230831	266	16.54	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
141	20240708	130835	57	100.00	KONEX			N	N	N	N		N	325	-20	5	-5.80	12043151	37737	104.75	396	396	297	396	294	345	319.13	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	141	-2.44	2.11	12	0.09	-133.00	154.00	1680	20230831	-80.65	266	20240705	22.18	610	-46.72	20240108	266	22.18	20240705	1680	-80.65	20230831	266	22.18	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
142	20240708	120837	57	100.00	KONEX			N	N	N	N		N	308	-37	5	-10.72	5855494	17550	48.71	396	396	307	396	294	345	333.65	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	134	-2.32	2.00	12	0.04	-133.00	154.00	1680	20230831	-81.67	266	20240705	15.79	610	-49.51	20240108	266	15.79	20240705	1680	-81.67	20230831	266	15.79	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
143	20240708	110835	57	100.00	KONEX			N	N	N	N		N	380	35	2	10.14	2020849	5776	16.03	396	396	307	396	294	345	349.87	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	165	-2.86	2.47	12	0.01	-133.00	154.00	1680	20230831	-77.38	266	20240705	42.86	610	-37.70	20240108	266	42.86	20240705	1680	-77.38	20230831	266	42.86	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
144	20240708	100835	57	100.00	KONEX			N	N	N	N		N	390	45	2	13.04	1566838	4580	12.71	396	396	307	396	294	345	342.10	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	170	-2.93	2.53	12	0.01	-133.00	154.00	1680	20230831	-76.79	266	20240705	46.62	610	-36.07	20240108	266	46.62	20240705	1680	-76.79	20230831	266	46.62	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
145	20240708	090835	57	100.00	KONEX			N	N	N	N		N	396	51	1	14.78	8475	22	0.06	396	396	317	396	294	345	385.23	0.00	0	0	397	370	318	291	239	384	305	217	51	500	200	1	1	43486252	172	-2.98	2.57	12	0.00	-133.00	154.00	1680	20230831	-76.43	266	20240705	48.87	610	-35.08	20240108	266	48.87	20240705	1680	-76.43	20230831	266	48.87	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
146	20240705	160831	57	100.00	KONEX	신저가		N	N	N	N		N	345	45	1	15.00	11292574	36027	195.87	300	345	266	345	255	300	313.45	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	150	-2.59	2.24	12	0.08	-133.00	154.00	1680	20230831	-79.46	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	1680	-79.46	20230831	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
147	20240705	150834	57	100.00	KONEX	신저가		N	N	N	N		N	345	45	1	15.00	11292574	36027	195.87	300	345	266	345	255	300	313.45	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	150	-2.59	2.24	12	0.08	-133.00	154.00	1680	20230831	-79.46	266	20240705	29.70	610	-43.44	20240108	266	29.70	20240705	1680	-79.46	20230831	266	29.70	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
148	20240705	140835	57	100.00	KONEX	신저가		N	N	N	N		N	328	28	2	9.33	4745161	16234	88.26	300	334	266	345	255	300	292.30	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	143	-2.47	2.13	12	0.04	-133.00	154.00	1680	20230831	-80.48	266	20240705	23.31	610	-46.23	20240108	266	23.31	20240705	1680	-80.48	20230831	266	23.31	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
149	20240705	130833	57	100.00	KONEX	신저가		N	N	N	N		N	276	-24	5	-8.00	2934406	10228	55.61	300	334	266	345	255	300	286.90	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	120	-2.08	1.79	12	0.02	-133.00	154.00	1680	20230831	-83.57	266	20240705	3.76	610	-54.75	20240108	266	3.76	20240705	1680	-83.57	20230831	266	3.76	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
150	20240705	120834	57	100.00	KONEX	신저가		N	N	N	N		N	297	-3	5	-1.00	2934130	10227	55.60	300	334	266	345	255	300	286.90	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	129	-2.23	1.93	12	0.02	-133.00	154.00	1680	20230831	-82.32	266	20240705	11.65	610	-51.31	20240108	266	11.65	20240705	1680	-82.32	20230831	266	11.65	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
151	20240705	110831	57	100.00	KONEX	신저가		N	N	N	N		N	298	-2	5	-0.67	2933833	10226	55.60	300	334	266	345	255	300	286.90	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	130	-2.24	1.94	12	0.02	-133.00	154.00	1680	20230831	-82.26	266	20240705	12.03	610	-51.15	20240108	266	12.03	20240705	1680	-82.26	20230831	266	12.03	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
152	20240705	100832	57	100.00	KONEX	신저가		N	N	N	N		N	310	10	2	3.33	1229106	4090	22.24	300	334	281	345	255	300	300.51	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	135	-2.33	2.01	12	0.01	-133.00	154.00	1680	20230831	-81.55	281	20240705	10.32	610	-49.18	20240108	281	10.32	20240705	1680	-81.55	20230831	281	10.32	20240705	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
153	20240705	090832	57	100.00	KONEX			N	N	N	N		N	300	0	3	0.00	300000	1000	5.44	300	300	300	345	255	300	300.00	0.00	0	0	418	358	321	261	224	340	243	217	45	500	180	1	1	43486252	130	-2.26	1.95	12	0.00	-133.00	154.00	1680	20230831	-82.14	284	20240704	5.63	610	-50.82	20240108	284	5.63	20240704	1680	-82.14	20230831	284	5.63	20240704	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
154	20240704	160828	57	100.00	KONEX	신저가		N	N	N	N		N	300	-33	5	-9.91	5395447	18393	246.89	334	381	284	382	284	333	293.07	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	130	-2.26	1.95	12	0.04	-133.00	154.00	1680	20230831	-82.14	284	20240704	5.63	610	-50.82	20240108	284	5.63	20240704	1680	-82.14	20230831	284	5.63	20240704	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
155	20240704	150831	57	100.00	KONEX	신저가		N	N	N	N		N	300	-33	5	-9.91	4844747	16557	222.24	334	381	284	382	284	333	292.61	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	130	-2.26	1.95	12	0.04	-133.00	154.00	1680	20230831	-82.14	284	20240704	5.63	610	-50.82	20240108	284	5.63	20240704	1680	-82.14	20230831	284	5.63	20240704	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
156	20240704	140831	57	100.00	KONEX			N	N	N	N		N	345	12	2	3.60	128584	369	4.95	334	381	300	382	284	333	348.47	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	150	-2.59	2.24	12	0.00	-133.00	154.00	1680	20230831	-79.46	291	20240626	18.56	610	-43.44	20240108	291	18.56	20240626	1680	-79.46	20230831	291	18.56	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
157	20240704	130831	57	100.00	KONEX			N	N	N	N		N	345	12	2	3.60	128584	369	4.95	334	381	300	382	284	333	348.47	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	150	-2.59	2.24	12	0.00	-133.00	154.00	1680	20230831	-79.46	291	20240626	18.56	610	-43.44	20240108	291	18.56	20240626	1680	-79.46	20230831	291	18.56	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
158	20240704	120831	57	100.00	KONEX			N	N	N	N		N	350	17	2	5.11	119614	343	4.60	334	381	300	382	284	333	348.73	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	1680	20230831	-79.17	291	20240626	20.27	610	-42.62	20240108	291	20.27	20240626	1680	-79.17	20230831	291	20.27	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
159	20240704	110829	57	100.00	KONEX			N	N	N	N		N	350	17	2	5.11	119614	343	4.60	334	381	300	382	284	333	348.73	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	1680	20230831	-79.17	291	20240626	20.27	610	-42.62	20240108	291	20.27	20240626	1680	-79.17	20230831	291	20.27	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
160	20240704	100830	57	100.00	KONEX			N	N	N	N		N	375	42	2	12.61	70275	203	2.72	334	381	334	382	284	333	346.18	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	163	-2.82	2.44	12	0.00	-133.00	154.00	1680	20230831	-77.68	291	20240626	28.87	610	-38.52	20240108	291	28.87	20240626	1680	-77.68	20230831	291	28.87	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
161	20240704	090830	57	100.00	KONEX			N	N	N	N		N	381	48	2	14.41	69150	200	2.68	334	381	334	382	284	333	345.75	0.00	0	0	375	353	323	301	271	339	287	217	49	500	190	1	1	43486252	166	-2.86	2.47	12	0.00	-133.00	154.00	1680	20230831	-77.32	291	20240626	30.93	610	-37.54	20240108	291	30.93	20240626	1680	-77.32	20230831	291	30.93	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
162	20240703	160826	57	100.00	KONEX			N	N	N	N		N	333	0	3	0.00	2243523	7450	410.69	345	345	293	382	284	333	301.14	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	145	-2.50	2.16	12	0.02	-133.00	154.00	1680	20230831	-80.18	291	20240626	14.43	610	-45.41	20240108	291	14.43	20240626	1680	-80.18	20230831	291	14.43	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
163	20240703	150828	57	100.00	KONEX			N	N	N	N		N	333	0	3	0.00	2243523	7450	410.69	345	345	293	382	284	333	301.14	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	145	-2.50	2.16	12	0.02	-133.00	154.00	1680	20230831	-80.18	291	20240626	14.43	610	-45.41	20240108	291	14.43	20240626	1680	-80.18	20230831	291	14.43	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
164	20240703	140829	57	100.00	KONEX			N	N	N	N		N	333	0	3	0.00	2243523	7450	410.69	345	345	293	382	284	333	301.14	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	145	-2.50	2.16	12	0.02	-133.00	154.00	1680	20230831	-80.18	291	20240626	14.43	610	-45.41	20240108	291	14.43	20240626	1680	-80.18	20230831	291	14.43	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
165	20240703	130828	57	100.00	KONEX			N	N	N	N		N	333	0	3	0.00	2243523	7450	410.69	345	345	293	382	284	333	301.14	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	145	-2.50	2.16	12	0.02	-133.00	154.00	1680	20230831	-80.18	291	20240626	14.43	610	-45.41	20240108	291	14.43	20240626	1680	-80.18	20230831	291	14.43	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
166	20240703	120827	57	100.00	KONEX			N	N	N	N		N	337	4	2	1.20	2242857	7448	410.58	345	345	293	382	284	333	301.14	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	147	-2.53	2.19	12	0.02	-133.00	154.00	1680	20230831	-79.94	291	20240626	15.81	610	-44.75	20240108	291	15.81	20240626	1680	-79.94	20230831	291	15.81	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
167	20240703	110829	57	100.00	KONEX			N	N	N	N		N	310	-23	5	-6.91	1411070	4765	262.68	345	345	293	382	284	333	296.13	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	135	-2.33	2.01	12	0.01	-133.00	154.00	1680	20230831	-81.55	291	20240626	6.53	610	-49.18	20240108	291	6.53	20240626	1680	-81.55	20230831	291	6.53	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
168	20240703	100830	57	100.00	KONEX			N	N	N	N		N	345	12	2	3.60	17340	52	2.87	345	345	333	382	284	333	333.46	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	150	-2.59	2.24	12	0.00	-133.00	154.00	1680	20230831	-79.46	291	20240626	18.56	610	-43.44	20240108	291	18.56	20240626	1680	-79.46	20230831	291	18.56	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
169	20240703	090827	57	100.00	KONEX			N	N	N	N		N	345	12	2	3.60	345	1	0.06	345	345	345	382	284	333	345.00	0.00	0	0	357	344	337	324	317	351	331	217	49	500	190	1	1	43486252	150	-2.59	2.24	12	0.00	-133.00	154.00	1680	20230831	-79.46	291	20240626	18.56	610	-43.44	20240108	291	18.56	20240626	1680	-79.46	20230831	291	18.56	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
170	20240702	160825	57	100.00	KONEX			N	N	N	N		N	333	1	2	0.30	603482	1814	360.64	332	350	330	381	283	332	332.68	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	145	-2.50	2.16	12	0.00	-133.00	154.00	1680	20230831	-80.18	291	20240626	14.43	610	-45.41	20240108	291	14.43	20240626	1680	-80.18	20230831	291	14.43	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
171	20240702	150826	57	100.00	KONEX			N	N	N	N		N	339	7	2	2.11	187232	564	112.13	332	350	330	381	283	332	331.97	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	147	-2.55	2.20	12	0.00	-133.00	154.00	1680	20230831	-79.82	291	20240626	16.49	610	-44.43	20240108	291	16.49	20240626	1680	-79.82	20230831	291	16.49	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
172	20240702	140827	57	100.00	KONEX			N	N	N	N		N	339	7	2	2.11	187232	564	112.13	332	350	330	381	283	332	331.97	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	147	-2.55	2.20	12	0.00	-133.00	154.00	1680	20230831	-79.82	291	20240626	16.49	610	-44.43	20240108	291	16.49	20240626	1680	-79.82	20230831	291	16.49	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
173	20240702	130826	57	100.00	KONEX			N	N	N	N		N	339	7	2	2.11	187232	564	112.13	332	350	330	381	283	332	331.97	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	147	-2.55	2.20	12	0.00	-133.00	154.00	1680	20230831	-79.82	291	20240626	16.49	610	-44.43	20240108	291	16.49	20240626	1680	-79.82	20230831	291	16.49	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
174	20240702	120827	57	100.00	KONEX			N	N	N	N		N	339	7	2	2.11	187232	564	112.13	332	350	330	381	283	332	331.97	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	147	-2.55	2.20	12	0.00	-133.00	154.00	1680	20230831	-79.82	291	20240626	16.49	610	-44.43	20240108	291	16.49	20240626	1680	-79.82	20230831	291	16.49	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
175	20240702	110825	57	100.00	KONEX			N	N	N	N		N	348	16	2	4.82	147908	448	89.07	332	350	330	381	283	332	330.15	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	151	-2.62	2.26	12	0.00	-133.00	154.00	1680	20230831	-79.29	291	20240626	19.59	610	-42.95	20240108	291	19.59	20240626	1680	-79.29	20230831	291	19.59	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
176	20240702	100825	57	100.00	KONEX			N	N	N	N		N	348	16	2	4.82	147908	448	89.07	332	350	330	381	283	332	330.15	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	151	-2.62	2.26	12	0.00	-133.00	154.00	1680	20230831	-79.29	291	20240626	19.59	610	-42.95	20240108	291	19.59	20240626	1680	-79.29	20230831	291	19.59	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
177	20240702	090827	57	100.00	KONEX			N	N	N	N		N	350	18	2	5.42	2360	7	1.39	332	350	332	381	283	332	337.14	0.00	0	0	369	350	340	321	311	345	316	217	49	500	190	1	1	43486252	152	-2.63	2.27	12	0.00	-133.00	154.00	1680	20230831	-79.17	291	20240626	20.27	610	-42.62	20240108	291	20.27	20240626	1680	-79.17	20230831	291	20.27	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
178	20240701	160823	57	100.00	KONEX			N	N	N	N		N	332	-5	5	-1.48	168354	503	5.85	359	359	330	387	287	337	334.70	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	144	-2.50	2.16	12	0.00	-133.00	154.00	1680	20230831	-80.24	291	20240626	14.09	610	-45.57	20240108	291	14.09	20240626	1680	-80.24	20230831	291	14.09	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
179	20240701	150825	57	100.00	KONEX			N	N	N	N		N	340	3	2	0.89	135154	403	4.69	359	359	330	387	287	337	335.37	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	148	-2.56	2.21	12	0.00	-133.00	154.00	1680	20230831	-79.76	291	20240626	16.84	610	-44.26	20240108	291	16.84	20240626	1680	-79.76	20230831	291	16.84	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
180	20240701	140824	57	100.00	KONEX			N	N	N	N		N	340	3	2	0.89	135154	403	4.69	359	359	330	387	287	337	335.37	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	148	-2.56	2.21	12	0.00	-133.00	154.00	1680	20230831	-79.76	291	20240626	16.84	610	-44.26	20240108	291	16.84	20240626	1680	-79.76	20230831	291	16.84	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
181	20240701	130824	57	100.00	KONEX			N	N	N	N		N	340	3	2	0.89	135154	403	4.69	359	359	330	387	287	337	335.37	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	148	-2.56	2.21	12	0.00	-133.00	154.00	1680	20230831	-79.76	291	20240626	16.84	610	-44.26	20240108	291	16.84	20240626	1680	-79.76	20230831	291	16.84	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
182	20240701	120825	57	100.00	KONEX			N	N	N	N		N	340	3	2	0.89	135154	403	4.69	359	359	330	387	287	337	335.37	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	148	-2.56	2.21	12	0.00	-133.00	154.00	1680	20230831	-79.76	291	20240626	16.84	610	-44.26	20240108	291	16.84	20240626	1680	-79.76	20230831	291	16.84	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
183	20240701	110822	57	100.00	KONEX			N	N	N	N		N	340	3	2	0.89	135154	403	4.69	359	359	330	387	287	337	335.37	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	148	-2.56	2.21	12	0.00	-133.00	154.00	1680	20230831	-79.76	291	20240626	16.84	610	-44.26	20240108	291	16.84	20240626	1680	-79.76	20230831	291	16.84	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
184	20240701	100821	57	100.00	KONEX			N	N	N	N		N	345	8	2	2.37	101154	303	3.52	359	359	330	387	287	337	333.84	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	150	-2.59	2.24	12	0.00	-133.00	154.00	1680	20230831	-79.46	291	20240626	18.56	610	-43.44	20240108	291	18.56	20240626	1680	-79.46	20230831	291	18.56	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N
185	20240701	090820	57	100.00	KONEX			N	N	N	N		N	359	22	2	6.53	359	1	0.01	359	359	359	387	287	337	359.00	0.00	0	0	365	350	325	310	285	358	318	217	50	500	200	1	1	43486252	156	-2.70	2.33	12	0.00	-133.00	154.00	1680	20230831	-78.63	291	20240626	23.37	610	-41.15	20240108	291	23.37	20240626	1680	-78.63	20230831	291	23.37	20240626	0.00	N	149300	500	217 억		0	N	N	0	N	00	N