KissMeData/266470/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	161103	57	100.00	KONEX			N	N	N	N		N	320	30	2	10.34	138886	437	38.37	333	333	268	333	247	290	317.82	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	580	20240712	-44.83	201	20240422	59.20	580	-44.83	20240712	201	59.20	20240422	580	-44.83	20240712	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20240731	151119	57	100.00	KONEX			N	N	N	N		N	320	30	2	10.34	108246	341	29.94	333	333	268	333	247	290	317.44	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	580	20240712	-44.83	201	20240422	59.20	580	-44.83	20240712	201	59.20	20240422	580	-44.83	20240712	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20240731	141118	57	100.00	KONEX			N	N	N	N		N	273	-17	5	-5.86	107926	340	29.85	333	333	268	333	247	290	317.43	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	39	-1.76	-3.29	12	0.00	-155.00	-83.00	580	20240712	-52.93	201	20240422	35.82	580	-52.93	20240712	201	35.82	20240422	580	-52.93	20240712	201	35.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20240731	131115	57	100.00	KONEX			N	N	N	N		N	273	-17	5	-5.86	107926	340	29.85	333	333	268	333	247	290	317.43	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	39	-1.76	-3.29	12	0.00	-155.00	-83.00	580	20240712	-52.93	201	20240422	35.82	580	-52.93	20240712	201	35.82	20240422	580	-52.93	20240712	201	35.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20240731	121113	57	100.00	KONEX			N	N	N	N		N	270	-20	5	-6.90	8437	26	2.28	333	333	268	333	247	290	324.50	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	38	-1.74	-3.25	12	0.00	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20240731	111116	57	100.00	KONEX			N	N	N	N		N	270	-20	5	-6.90	8437	26	2.28	333	333	268	333	247	290	324.50	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	38	-1.74	-3.25	12	0.00	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20240731	101111	57	100.00	KONEX			N	N	N	N		N	268	-22	5	-7.59	601	2	0.18	333	333	268	333	247	290	300.50	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	38	-1.73	-3.23	12	0.00	-155.00	-83.00	580	20240712	-53.79	201	20240422	33.33	580	-53.79	20240712	201	33.33	20240422	580	-53.79	20240712	201	33.33	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20240731	091113	57	100.00	KONEX			N	N	N	N		N	333	43	1	14.83	333	1	0.09	333	333	333	333	247	290	333.00	0.00	0	0	306	298	282	274	258	302	278	71	43	500	170	1	1	14106847	47	-2.15	-4.01	12	0.00	-155.00	-83.00	580	20240712	-42.59	201	20240422	65.67	580	-42.59	20240712	201	65.67	20240422	580	-42.59	20240712	201	65.67	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20240730	161044	57	100.00	KONEX			N	N	N	N		N	290	-1	5	-0.34	330133	1139	19.16	290	290	266	334	248	291	289.84	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.01	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20240730	151108	57	100.00	KONEX			N	N	N	N		N	290	-1	5	-0.34	39843	138	2.32	290	290	266	334	248	291	288.72	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20240730	141054	57	100.00	KONEX			N	N	N	N		N	290	-1	5	-0.34	39843	138	2.32	290	290	266	334	248	291	288.72	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20240730	131058	57	100.00	KONEX			N	N	N	N		N	290	-1	5	-0.34	10843	38	0.64	290	290	266	334	248	291	285.34	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20240730	121050	57	100.00	KONEX			N	N	N	N		N	290	-1	5	-0.34	10553	37	0.62	290	290	266	334	248	291	285.22	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20240730	111055	57	100.00	KONEX			N	N	N	N		N	290	-1	5	-0.34	10553	37	0.62	290	290	266	334	248	291	285.22	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20240730	101106	57	100.00	KONEX			N	N	N	N		N	266	-25	5	-8.59	9702	34	0.57	290	290	266	334	248	291	285.35	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	38	-1.72	-3.20	12	0.00	-155.00	-83.00	580	20240712	-54.14	201	20240422	32.34	580	-54.14	20240712	201	32.34	20240422	580	-54.14	20240712	201	32.34	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20240730	091109	57	100.00	KONEX			N	N	N	N		N	291	0	3	0.00	0	0	0.00	0	0	0	334	248	291	0.00	0.00	0	0	321	306	285	270	249	313	277	71	43	500	170	1	1	14106847	41	-1.88	-3.51	12	0.00	-155.00	-83.00	580	20240712	-49.83	201	20240422	44.78	580	-49.83	20240712	201	44.78	20240422	580	-49.83	20240712	201	44.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20240729	161043	57	100.00	KONEX			N	N	N	N		N	291	-4	5	-1.36	1703067	5946	40.20	265	300	264	339	251	295	286.42	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	41	-1.88	-3.51	12	0.04	-155.00	-83.00	580	20240712	-49.83	201	20240422	44.78	580	-49.83	20240712	201	44.78	20240422	580	-49.83	20240712	201	44.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20240729	151100	57	100.00	KONEX			N	N	N	N		N	299	4	2	1.36	1543590	5398	36.50	265	299	264	339	251	295	285.96	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	42	-1.93	-3.60	12	0.04	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20240729	141107	57	100.00	KONEX			N	N	N	N		N	290	-5	5	-1.69	1542702	5395	36.48	265	299	264	339	251	295	285.95	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.04	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20240729	131103	57	100.00	KONEX			N	N	N	N		N	295	0	3	0.00	1540976	5389	36.44	265	295	264	339	251	295	285.95	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.04	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20240729	121103	57	100.00	KONEX			N	N	N	N		N	270	-25	5	-8.47	1540114	5386	36.42	265	295	264	339	251	295	285.95	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	38	-1.74	-3.25	12	0.04	-155.00	-83.00	580	20240712	-53.45	201	20240422	34.33	580	-53.45	20240712	201	34.33	20240422	580	-53.45	20240712	201	34.33	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20240729	111052	57	100.00	KONEX			N	N	N	N		N	295	0	3	0.00	1317568	4565	30.87	265	295	264	339	251	295	288.62	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.03	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20240729	101050	57	100.00	KONEX			N	N	N	N		N	290	-5	5	-1.69	565459	1997	13.50	265	295	264	339	251	295	283.15	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.01	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20240729	091048	57	100.00	KONEX			N	N	N	N		N	295	0	3	0.00	0	0	0.00	0	0	0	339	251	295	0.00	0.00	0	0	343	318	300	275	257	331	288	71	44	500	170	1	1	14106847	42	-1.90	-3.55	12	0.00	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20240726	161032	57	100.00	KONEX			N	N	N	N		N	295	-30	5	-9.23	4435925	14790	588.07	290	325	282	373	277	325	299.93	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	42	-1.90	-3.55	12	0.10	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20240726	151043	57	100.00	KONEX			N	N	N	N		N	320	-5	5	-1.54	3688041	12257	487.36	290	325	282	373	277	325	300.89	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	45	-2.06	-3.86	12	0.09	-155.00	-83.00	580	20240712	-44.83	201	20240422	59.20	580	-44.83	20240712	201	59.20	20240422	580	-44.83	20240712	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20240726	141044	57	100.00	KONEX			N	N	N	N		N	324	-1	5	-0.31	2144141	7191	285.92	290	325	282	373	277	325	298.17	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	46	-2.09	-3.90	12	0.05	-155.00	-83.00	580	20240712	-44.14	201	20240422	61.19	580	-44.14	20240712	201	61.19	20240422	580	-44.14	20240712	201	61.19	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20240726	131045	57	100.00	KONEX			N	N	N	N		N	324	-1	5	-0.31	2113821	7089	281.87	290	325	282	373	277	325	298.18	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	46	-2.09	-3.90	12	0.05	-155.00	-83.00	580	20240712	-44.14	201	20240422	61.19	580	-44.14	20240712	201	61.19	20240422	580	-44.14	20240712	201	61.19	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20240726	121049	57	100.00	KONEX			N	N	N	N		N	295	-30	5	-9.23	2113497	7088	281.83	290	325	282	373	277	325	298.18	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	42	-1.90	-3.55	12	0.05	-155.00	-83.00	580	20240712	-49.14	201	20240422	46.77	580	-49.14	20240712	201	46.77	20240422	580	-49.14	20240712	201	46.77	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20240726	111049	57	100.00	KONEX			N	N	N	N		N	286	-39	5	-12.00	1779905	5974	237.53	290	325	282	373	277	325	297.94	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	40	-1.85	-3.45	12	0.04	-155.00	-83.00	580	20240712	-50.69	201	20240422	42.29	580	-50.69	20240712	201	42.29	20240422	580	-50.69	20240712	201	42.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20240726	101041	57	100.00	KONEX			N	N	N	N		N	325	0	3	0.00	1144393	3842	152.76	290	325	282	373	277	325	297.86	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	46	-2.10	-3.92	12	0.03	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20240726	091041	57	100.00	KONEX			N	N	N	N		N	325	0	3	0.00	0	0	0.00	0	0	0	373	277	325	0.00	0.00	0	0	375	350	325	300	275	337	287	71	48	500	190	1	1	14106847	46	-2.10	-3.92	12	0.00	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20240725	161040	57	100.00	KONEX			N	N	N	N		N	325	-7	5	-2.11	774698	2515	55.02	350	350	300	381	283	332	308.03	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	46	-2.10	-3.92	12	0.02	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20240725	151052	57	100.00	KONEX			N	N	N	N		N	330	-2	5	-0.60	771448	2505	54.80	350	350	300	381	283	332	307.96	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	47	-2.13	-3.98	12	0.02	-155.00	-83.00	580	20240712	-43.10	201	20240422	64.18	580	-43.10	20240712	201	64.18	20240422	580	-43.10	20240712	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20240725	141047	57	100.00	KONEX			N	N	N	N		N	330	-2	5	-0.60	317780	1053	23.04	350	350	300	381	283	332	301.79	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	47	-2.13	-3.98	12	0.01	-155.00	-83.00	580	20240712	-43.10	201	20240422	64.18	580	-43.10	20240712	201	64.18	20240422	580	-43.10	20240712	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20240725	131041	57	100.00	KONEX			N	N	N	N		N	329	-3	5	-0.90	317450	1052	23.01	350	350	300	381	283	332	301.76	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	46	-2.12	-3.96	12	0.01	-155.00	-83.00	580	20240712	-43.28	201	20240422	63.68	580	-43.28	20240712	201	63.68	20240422	580	-43.28	20240712	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20240725	121046	57	100.00	KONEX			N	N	N	N		N	329	-3	5	-0.90	317450	1052	23.01	350	350	300	381	283	332	301.76	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	46	-2.12	-3.96	12	0.01	-155.00	-83.00	580	20240712	-43.28	201	20240422	63.68	580	-43.28	20240712	201	63.68	20240422	580	-43.28	20240712	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20240725	111044	57	100.00	KONEX			N	N	N	N		N	329	-3	5	-0.90	317450	1052	23.01	350	350	300	381	283	332	301.76	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	46	-2.12	-3.96	12	0.01	-155.00	-83.00	580	20240712	-43.28	201	20240422	63.68	580	-43.28	20240712	201	63.68	20240422	580	-43.28	20240712	201	63.68	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20240725	101037	57	100.00	KONEX			N	N	N	N		N	350	18	2	5.42	350	1	0.02	350	350	350	381	283	332	350.00	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	49	-2.26	-4.22	12	0.00	-155.00	-83.00	580	20240712	-39.66	201	20240422	74.13	580	-39.66	20240712	201	74.13	20240422	580	-39.66	20240712	201	74.13	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20240725	091033	57	100.00	KONEX			N	N	N	N		N	332	0	3	0.00	0	0	0.00	0	0	0	381	283	332	0.00	0.00	0	0	382	356	323	297	264	370	311	71	49	500	190	1	1	14106847	47	-2.14	-4.00	12	0.00	-155.00	-83.00	580	20240712	-42.76	201	20240422	65.17	580	-42.76	20240712	201	65.17	20240422	580	-42.76	20240712	201	65.17	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20240724	161032	57	100.00	KONEX			N	N	N	N		N	332	20	2	6.41	1454979	4571	54.55	290	349	290	358	266	312	318.31	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	47	-2.14	-4.00	12	0.03	-155.00	-83.00	580	20240712	-42.76	201	20240422	65.17	580	-42.76	20240712	201	65.17	20240422	580	-42.76	20240712	201	65.17	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20240724	151049	57	100.00	KONEX			N	N	N	N		N	312	0	3	0.00	1139951	3512	41.91	290	349	290	358	266	312	324.59	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	44	-2.01	-3.76	12	0.02	-155.00	-83.00	580	20240712	-46.21	201	20240422	55.22	580	-46.21	20240712	201	55.22	20240422	580	-46.21	20240712	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20240724	141042	57	100.00	KONEX			N	N	N	N		N	312	0	3	0.00	1047855	3205	38.25	290	349	290	358	266	312	326.94	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	44	-2.01	-3.76	12	0.02	-155.00	-83.00	580	20240712	-46.21	201	20240422	55.22	580	-46.21	20240712	201	55.22	20240422	580	-46.21	20240712	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20240724	131048	57	100.00	KONEX			N	N	N	N		N	333	21	2	6.73	1046606	3201	38.20	290	349	290	358	266	312	326.96	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	47	-2.15	-4.01	12	0.02	-155.00	-83.00	580	20240712	-42.59	201	20240422	65.67	580	-42.59	20240712	201	65.67	20240422	580	-42.59	20240712	201	65.67	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20240724	121047	57	100.00	KONEX			N	N	N	N		N	333	21	2	6.73	1046606	3201	38.20	290	349	290	358	266	312	326.96	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	47	-2.15	-4.01	12	0.02	-155.00	-83.00	580	20240712	-42.59	201	20240422	65.67	580	-42.59	20240712	201	65.67	20240422	580	-42.59	20240712	201	65.67	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20240724	111043	57	100.00	KONEX			N	N	N	N		N	333	21	2	6.73	1046606	3201	38.20	290	349	290	358	266	312	326.96	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	47	-2.15	-4.01	12	0.02	-155.00	-83.00	580	20240712	-42.59	201	20240422	65.67	580	-42.59	20240712	201	65.67	20240422	580	-42.59	20240712	201	65.67	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20240724	101110	57	100.00	KONEX			N	N	N	N		N	333	21	2	6.73	396184	1184	14.13	290	349	290	358	266	312	334.61	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	47	-2.15	-4.01	12	0.01	-155.00	-83.00	580	20240712	-42.59	201	20240422	65.67	580	-42.59	20240712	201	65.67	20240422	580	-42.59	20240712	201	65.67	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20240724	091034	57	100.00	KONEX			N	N	N	N		N	290	-22	5	-7.05	290	1	0.01	290	290	290	358	266	312	290.00	0.00	0	0	349	330	310	291	271	320	281	71	46	500	180	1	1	14106847	41	-1.87	-3.49	12	0.00	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20240723	161027	57	100.00	KONEX			N	N	N	N		N	312	16	2	5.41	2521044	8379	141.16	329	329	290	340	252	296	300.88	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	44	-2.01	-3.76	12	0.06	-155.00	-83.00	580	20240712	-46.21	201	20240422	55.22	580	-46.21	20240712	201	55.22	20240422	580	-46.21	20240712	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20240723	151052	57	100.00	KONEX			N	N	N	N		N	313	17	2	5.74	2485164	8264	139.22	329	329	290	340	252	296	300.72	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	44	-2.02	-3.77	12	0.06	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20240723	141030	57	100.00	KONEX			N	N	N	N		N	313	17	2	5.74	2470348	8213	138.36	329	329	290	340	252	296	300.79	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	44	-2.02	-3.77	12	0.06	-155.00	-83.00	580	20240712	-46.03	201	20240422	55.72	580	-46.03	20240712	201	55.72	20240422	580	-46.03	20240712	201	55.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20240723	131026	57	100.00	KONEX			N	N	N	N		N	290	-6	5	-2.03	2197145	7271	122.49	329	329	290	340	252	296	302.18	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.05	-155.00	-83.00	580	20240712	-50.00	201	20240422	44.28	580	-50.00	20240712	201	44.28	20240422	580	-50.00	20240712	201	44.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20240723	121034	57	100.00	KONEX			N	N	N	N		N	298	2	2	0.68	993241	3311	55.78	329	329	298	340	252	296	299.98	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	42	-1.92	-3.59	12	0.02	-155.00	-83.00	580	20240712	-48.62	201	20240422	48.26	580	-48.62	20240712	201	48.26	20240422	580	-48.62	20240712	201	48.26	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20240723	111033	57	100.00	KONEX			N	N	N	N		N	315	19	2	6.42	918341	3061	51.57	329	329	298	340	252	296	300.01	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	44	-2.03	-3.80	12	0.02	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20240723	101027	57	100.00	KONEX			N	N	N	N		N	298	2	2	0.68	918026	3060	51.55	329	329	298	340	252	296	300.01	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	42	-1.92	-3.59	12	0.02	-155.00	-83.00	580	20240712	-48.62	201	20240422	48.26	580	-48.62	20240712	201	48.26	20240422	580	-48.62	20240712	201	48.26	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20240723	091039	57	100.00	KONEX			N	N	N	N		N	300	4	2	1.35	900329	3001	50.56	329	329	300	340	252	296	300.01	0.00	0	0	395	345	320	270	245	333	258	71	44	500	170	1	1	14106847	42	-1.94	-3.61	12	0.02	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20240722	161022	57	100.00	KONEX			N	N	N	N		N	296	-27	5	-8.36	1830230	5936	59.57	370	370	295	371	275	323	308.33	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	42	-1.91	-3.57	12	0.04	-155.00	-83.00	580	20240712	-48.97	201	20240422	47.26	580	-48.97	20240712	201	47.26	20240422	580	-48.97	20240712	201	47.26	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20240722	151031	57	100.00	KONEX			N	N	N	N		N	300	-23	5	-7.12	1575724	5082	51.00	370	370	300	371	275	323	310.06	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	42	-1.94	-3.61	12	0.04	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20240722	141038	57	100.00	KONEX			N	N	N	N		N	305	-18	5	-5.57	1011225	3230	32.41	370	370	305	371	275	323	313.07	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	43	-1.97	-3.67	12	0.02	-155.00	-83.00	580	20240712	-47.41	201	20240422	51.74	580	-47.41	20240712	201	51.74	20240422	580	-47.41	20240712	201	51.74	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20240722	131033	57	100.00	KONEX			N	N	N	N		N	346	23	2	7.12	825439	2631	26.40	370	370	309	371	275	323	313.74	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	49	-2.23	-4.17	12	0.02	-155.00	-83.00	580	20240712	-40.34	201	20240422	72.14	580	-40.34	20240712	201	72.14	20240422	580	-40.34	20240712	201	72.14	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20240722	121029	57	100.00	KONEX			N	N	N	N		N	348	25	2	7.74	822263	2621	26.30	370	370	309	371	275	323	313.72	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	49	-2.25	-4.19	12	0.02	-155.00	-83.00	580	20240712	-40.00	201	20240422	73.13	580	-40.00	20240712	201	73.13	20240422	580	-40.00	20240712	201	73.13	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20240722	111029	57	100.00	KONEX			N	N	N	N		N	310	-13	5	-4.02	821915	2620	26.29	370	370	309	371	275	323	313.71	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	44	-2.00	-3.73	12	0.02	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20240722	101029	57	100.00	KONEX			N	N	N	N		N	350	27	2	8.36	511889	1620	16.26	370	370	309	371	275	323	315.98	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	49	-2.26	-4.22	12	0.01	-155.00	-83.00	580	20240712	-39.66	201	20240422	74.13	580	-39.66	20240712	201	74.13	20240422	580	-39.66	20240712	201	74.13	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20240722	091033	57	100.00	KONEX			N	N	N	N		N	370	47	2	14.55	370	1	0.01	370	370	370	371	275	323	370.00	0.00	0	0	357	340	320	303	283	348	311	71	48	500	190	1	1	14106847	52	-2.39	-4.46	12	0.00	-155.00	-83.00	580	20240712	-36.21	201	20240422	84.08	580	-36.21	20240712	201	84.08	20240422	580	-36.21	20240712	201	84.08	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20240719	161003	57	100.00	KONEX			N	N	N	N		N	323	8	2	2.54	3040307	9965	21.95	301	337	300	362	268	315	305.10	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	46	-2.08	-3.89	12	0.07	-155.00	-83.00	580	20240712	-44.31	201	20240422	60.70	580	-44.31	20240712	201	60.70	20240422	580	-44.31	20240712	201	60.70	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20240719	151015	57	100.00	KONEX			N	N	N	N		N	300	-15	5	-4.76	3017374	9894	21.80	301	337	300	362	268	315	304.97	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	42	-1.94	-3.61	12	0.07	-155.00	-83.00	580	20240712	-48.28	201	20240422	49.25	580	-48.28	20240712	201	49.25	20240422	580	-48.28	20240712	201	49.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20240719	141016	57	100.00	KONEX			N	N	N	N		N	308	-7	5	-2.22	2616552	8576	18.89	301	337	300	362	268	315	305.10	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	43	-1.99	-3.71	12	0.06	-155.00	-83.00	580	20240712	-46.90	201	20240422	53.23	580	-46.90	20240712	201	53.23	20240422	580	-46.90	20240712	201	53.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20240719	131007	57	100.00	KONEX			N	N	N	N		N	324	9	2	2.86	2614984	8571	18.88	301	337	300	362	268	315	305.10	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	46	-2.09	-3.90	12	0.06	-155.00	-83.00	580	20240712	-44.14	201	20240422	61.19	580	-44.14	20240712	201	61.19	20240422	580	-44.14	20240712	201	61.19	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20240719	121005	57	100.00	KONEX			N	N	N	N		N	325	10	2	3.17	2472865	8131	17.91	301	337	300	362	268	315	304.13	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	46	-2.10	-3.92	12	0.06	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20240719	111017	57	100.00	KONEX			N	N	N	N		N	335	20	2	6.35	2365723	7805	17.20	301	337	300	362	268	315	303.10	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	47	-2.16	-4.04	12	0.06	-155.00	-83.00	580	20240712	-42.24	201	20240422	66.67	580	-42.24	20240712	201	66.67	20240422	580	-42.24	20240712	201	66.67	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20240719	100952	57	100.00	KONEX			N	N	N	N		N	315	0	3	0.00	2195588	7265	16.01	301	337	300	362	268	315	302.21	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	44	-2.03	-3.80	12	0.05	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20240719	091019	57	100.00	KONEX			N	N	N	N		N	315	0	3	0.00	0	0	0.00	0	0	0	362	268	315	0.00	0.00	0	0	369	342	303	276	237	355	289	71	47	500	180	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20240718	160957	57	100.00	KONEX			N	N	N	N		N	315	5	2	1.61	12310427	45389	138.58	310	330	264	356	264	310	271.22	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.32	-155.00	-83.00	580	20240712	-45.69	201	20240422	56.72	580	-45.69	20240712	201	56.72	20240422	580	-45.69	20240712	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20240718	151007	57	100.00	KONEX			N	N	N	N		N	299	-11	5	-3.55	12268235	45240	138.12	310	330	264	356	264	310	271.18	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	42	-1.93	-3.60	12	0.32	-155.00	-83.00	580	20240712	-48.45	201	20240422	48.76	580	-48.45	20240712	201	48.76	20240422	580	-48.45	20240712	201	48.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20240718	140959	57	100.00	KONEX			N	N	N	N		N	284	-26	5	-8.39	10828317	40184	122.68	310	330	264	356	264	310	269.47	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	40	-1.83	-3.42	12	0.28	-155.00	-83.00	580	20240712	-51.03	201	20240422	41.29	580	-51.03	20240712	201	41.29	20240422	580	-51.03	20240712	201	41.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20240718	131000	57	100.00	KONEX			N	N	N	N		N	276	-34	5	-10.97	10286027	38183	116.58	310	330	264	356	264	310	269.39	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	39	-1.78	-3.33	12	0.27	-155.00	-83.00	580	20240712	-52.41	201	20240422	37.31	580	-52.41	20240712	201	37.31	20240422	580	-52.41	20240712	201	37.31	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20240718	121001	57	100.00	KONEX			N	N	N	N		N	275	-35	5	-11.29	10285211	38180	116.57	310	330	264	356	264	310	269.39	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	39	-1.77	-3.31	12	0.27	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20240718	111007	57	100.00	KONEX			N	N	N	N		N	275	-35	5	-11.29	9454986	35161	107.35	310	330	264	356	264	310	268.91	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	39	-1.77	-3.31	12	0.25	-155.00	-83.00	580	20240712	-52.59	201	20240422	36.82	580	-52.59	20240712	201	36.82	20240422	580	-52.59	20240712	201	36.82	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20240718	101009	57	100.00	KONEX			N	N	N	N		N	283	-27	5	-8.71	8351511	31092	94.93	310	330	264	356	264	310	268.61	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	40	-1.83	-3.41	12	0.22	-155.00	-83.00	580	20240712	-51.21	201	20240422	40.80	580	-51.21	20240712	201	40.80	20240422	580	-51.21	20240712	201	40.80	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20240718	091008	57	100.00	KONEX			N	N	N	N		N	310	0	3	0.00	706640	2602	7.94	310	330	270	356	264	310	271.58	0.00	0	0	427	368	339	280	251	354	266	71	46	500	180	1	1	14106847	44	-2.00	-3.73	12	0.02	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20240717	161050	57	100.00	KONEX			N	N	N	N		N	310	-54	4	-14.84	10345261	32754	315.37	398	398	310	418	310	364	315.85	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	44	-2.00	-3.73	12	0.23	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20240717	151057	57	100.00	KONEX			N	N	N	N		N	310	-54	4	-14.84	10344641	32752	315.35	398	398	310	418	310	364	315.85	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	44	-2.00	-3.73	12	0.23	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20240717	141053	57	100.00	KONEX			N	N	N	N		N	310	-54	4	-14.84	9670081	30576	294.40	398	398	310	418	310	364	316.26	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	44	-2.00	-3.73	12	0.22	-155.00	-83.00	580	20240712	-46.55	201	20240422	54.23	580	-46.55	20240712	201	54.23	20240422	580	-46.55	20240712	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20240717	131051	57	100.00	KONEX			N	N	N	N		N	316	-48	5	-13.19	8646461	27274	262.60	398	398	310	418	310	364	317.02	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	45	-2.04	-3.81	12	0.19	-155.00	-83.00	580	20240712	-45.52	201	20240422	57.21	580	-45.52	20240712	201	57.21	20240422	580	-45.52	20240712	201	57.21	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20240717	121053	57	100.00	KONEX			N	N	N	N		N	325	-39	5	-10.71	5596182	17462	168.13	398	398	317	418	310	364	320.48	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	46	-2.10	-3.92	12	0.12	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20240717	111054	57	100.00	KONEX			N	N	N	N		N	325	-39	5	-10.71	4929932	15412	148.39	398	398	317	418	310	364	319.88	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	46	-2.10	-3.92	12	0.11	-155.00	-83.00	580	20240712	-43.97	201	20240422	61.69	580	-43.97	20240712	201	61.69	20240422	580	-43.97	20240712	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20240717	101056	57	100.00	KONEX			N	N	N	N		N	354	-10	5	-2.75	1465979	4510	43.42	398	398	317	418	310	364	325.05	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	50	-2.28	-4.27	12	0.03	-155.00	-83.00	580	20240712	-38.97	201	20240422	76.12	580	-38.97	20240712	201	76.12	20240422	580	-38.97	20240712	201	76.12	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20240717	090852	57	100.00	KONEX			N	N	N	N		N	398	34	2	9.34	796	2	0.02	398	398	398	418	310	364	398.00	0.00	0	0	443	403	379	339	315	423	359	71	54	500	210	1	1	14106847	56	-2.57	-4.80	12	0.00	-155.00	-83.00	580	20240712	-31.38	201	20240422	98.01	580	-31.38	20240712	201	98.01	20240422	580	-31.38	20240712	201	98.01	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20240716	161054	57	100.00	KONEX			N	N	N	N		N	364	-52	5	-12.50	3838956	10386	96.09	356	419	355	478	354	416	369.63	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	51	-2.35	-4.39	12	0.07	-155.00	-83.00	580	20240712	-37.24	201	20240422	81.09	580	-37.24	20240712	201	81.09	20240422	580	-37.24	20240712	201	81.09	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20240716	151107	57	100.00	KONEX			N	N	N	N		N	370	-46	5	-11.06	3806196	10296	95.25	356	419	355	478	354	416	369.68	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	52	-2.39	-4.46	12	0.07	-155.00	-83.00	580	20240712	-36.21	201	20240422	84.08	580	-36.21	20240712	201	84.08	20240422	580	-36.21	20240712	201	84.08	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20240716	141101	57	100.00	KONEX			N	N	N	N		N	380	-36	5	-8.65	1565160	4250	39.32	356	419	355	478	354	416	368.27	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	54	-2.45	-4.58	12	0.03	-155.00	-83.00	580	20240712	-34.48	201	20240422	89.05	580	-34.48	20240712	201	89.05	20240422	580	-34.48	20240712	201	89.05	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20240716	131101	57	100.00	KONEX			N	N	N	N		N	380	-36	5	-8.65	361000	959	8.87	356	419	355	478	354	416	376.43	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	54	-2.45	-4.58	12	0.01	-155.00	-83.00	580	20240712	-34.48	201	20240422	89.05	580	-34.48	20240712	201	89.05	20240422	580	-34.48	20240712	201	89.05	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20240716	121059	57	100.00	KONEX			N	N	N	N		N	380	-36	5	-8.65	169860	456	4.22	356	419	355	478	354	416	372.50	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	54	-2.45	-4.58	12	0.00	-155.00	-83.00	580	20240712	-34.48	201	20240422	89.05	580	-34.48	20240712	201	89.05	20240422	580	-34.48	20240712	201	89.05	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20240716	111100	57	100.00	KONEX			N	N	N	N		N	362	-54	5	-12.98	156795	421	3.89	356	419	355	478	354	416	372.43	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	51	-2.34	-4.36	12	0.00	-155.00	-83.00	580	20240712	-37.59	201	20240422	80.10	580	-37.59	20240712	201	80.10	20240422	580	-37.59	20240712	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20240716	101100	57	100.00	KONEX			N	N	N	N		N	399	-17	5	-4.09	153063	411	3.80	356	419	355	478	354	416	372.42	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	56	-2.57	-4.81	12	0.00	-155.00	-83.00	580	20240712	-31.21	201	20240422	98.51	580	-31.21	20240712	201	98.51	20240422	580	-31.21	20240712	201	98.51	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20240716	091059	57	100.00	KONEX			N	N	N	N		N	408	-8	5	-1.92	3180	8	0.07	356	419	356	478	354	416	397.50	0.00	0	0	610	512	464	366	318	489	343	71	62	500	240	1	1	14106847	58	-2.63	-4.92	12	0.00	-155.00	-83.00	580	20240712	-29.66	201	20240422	102.99	580	-29.66	20240712	201	102.99	20240422	580	-29.66	20240712	201	102.99	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20240715	161042	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	4551886	10809	119.73	562	562	416	562	416	489	421.12	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	59	-2.68	-5.01	12	0.08	-155.00	-83.00	580	20240712	-28.28	201	20240422	106.97	580	-28.28	20240712	201	106.97	20240422	580	-28.28	20240712	201	106.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20240715	151050	57	100.00	KONEX			N	N	N	N		N	420	-69	5	-14.11	4538971	10778	119.38	562	562	416	562	416	489	421.13	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	59	-2.71	-5.06	12	0.08	-155.00	-83.00	580	20240712	-27.59	201	20240422	108.96	580	-27.59	20240712	201	108.96	20240422	580	-27.59	20240712	201	108.96	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20240715	141047	57	100.00	KONEX			N	N	N	N		N	420	-69	5	-14.11	4536808	10773	119.33	562	562	416	562	416	489	421.13	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	59	-2.71	-5.06	12	0.08	-155.00	-83.00	580	20240712	-27.59	201	20240422	108.96	580	-27.59	20240712	201	108.96	20240422	580	-27.59	20240712	201	108.96	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20240715	131050	57	100.00	KONEX			N	N	N	N		N	479	-10	5	-2.04	4294796	10204	113.03	562	562	416	562	416	489	420.89	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	68	-3.09	-5.77	12	0.07	-155.00	-83.00	580	20240712	-17.41	201	20240422	138.31	580	-17.41	20240712	201	138.31	20240422	580	-17.41	20240712	201	138.31	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20240715	121048	57	100.00	KONEX			N	N	N	N		N	416	-73	4	-14.93	3400564	8055	89.22	562	562	416	562	416	489	422.17	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	59	-2.68	-5.01	12	0.06	-155.00	-83.00	580	20240712	-28.28	201	20240422	106.97	580	-28.28	20240712	201	106.97	20240422	580	-28.28	20240712	201	106.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20240715	111049	57	100.00	KONEX			N	N	N	N		N	487	-2	5	-0.41	3372465	7991	88.51	562	562	416	562	416	489	422.03	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	69	-3.14	-5.87	12	0.06	-155.00	-83.00	580	20240712	-16.03	201	20240422	142.29	580	-16.03	20240712	201	142.29	20240422	580	-16.03	20240712	201	142.29	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20240715	101047	57	100.00	KONEX			N	N	N	N		N	490	1	2	0.20	3158025	7480	82.85	562	562	416	562	416	489	422.20	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	69	-3.16	-5.90	12	0.05	-155.00	-83.00	580	20240712	-15.52	201	20240422	143.78	580	-15.52	20240712	201	143.78	20240422	580	-15.52	20240712	201	143.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20240715	091049	57	100.00	KONEX			N	N	N	N		N	562	73	1	14.93	562	1	0.01	562	562	562	562	416	489	562.00	0.00	0	0	647	568	501	422	355	534	388	71	73	500	290	1	1	14106847	79	-3.63	-6.77	12	0.00	-155.00	-83.00	580	20240712	-3.10	201	20240422	179.60	580	-3.10	20240712	201	179.60	20240422	580	-3.10	20240712	201	179.60	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20240712	161040	54	100.00	KONEX	신고가		N	N	N	N		N	489	-21	5	-4.12	3977590	9028	68.17	580	580	434	586	434	510	440.58	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	69	-3.15	-5.89	12	0.06	-155.00	-83.00	580	20240712	-15.69	201	20240422	143.28	580	-15.69	20240712	201	143.28	20240422	580	-15.69	20240712	201	143.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
107	20240712	151047	54	100.00	KONEX	신고가		N	N	N	N		N	434	-76	4	-14.90	3487722	8026	60.61	580	580	434	586	434	510	434.55	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	61	-2.80	-5.23	12	0.06	-155.00	-83.00	580	20240712	-25.17	201	20240422	115.92	580	-25.17	20240712	201	115.92	20240422	580	-25.17	20240712	201	115.92	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
108	20240712	141050	54	100.00	KONEX	신고가		N	N	N	N		N	445	-65	5	-12.75	3487288	8025	60.60	580	580	434	586	434	510	434.55	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	63	-2.87	-5.36	12	0.06	-155.00	-83.00	580	20240712	-23.28	201	20240422	121.39	580	-23.28	20240712	201	121.39	20240422	580	-23.28	20240712	201	121.39	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
109	20240712	131044	54	100.00	KONEX	신고가		N	N	N	N		N	434	-76	4	-14.90	2703983	6221	46.98	580	580	434	586	434	510	434.65	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	61	-2.80	-5.23	12	0.04	-155.00	-83.00	580	20240712	-25.17	201	20240422	115.92	580	-25.17	20240712	201	115.92	20240422	580	-25.17	20240712	201	115.92	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
110	20240712	121045	54	100.00	KONEX	신고가		N	N	N	N		N	434	-76	4	-14.90	1553845	3571	26.97	580	580	434	586	434	510	435.13	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	61	-2.80	-5.23	12	0.03	-155.00	-83.00	580	20240712	-25.17	201	20240422	115.92	580	-25.17	20240712	201	115.92	20240422	580	-25.17	20240712	201	115.92	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
111	20240712	111042	54	100.00	KONEX	신고가		N	N	N	N		N	500	-10	5	-1.96	1335487	3068	23.17	580	580	434	586	434	510	435.30	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	71	-3.23	-6.02	12	0.02	-155.00	-83.00	580	20240712	-13.79	201	20240422	148.76	580	-13.79	20240712	201	148.76	20240422	580	-13.79	20240712	201	148.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
112	20240712	101043	54	100.00	KONEX	신고가		N	N	N	N		N	434	-76	4	-14.90	1289087	2962	22.37	580	580	434	586	434	510	435.21	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	61	-2.80	-5.23	12	0.02	-155.00	-83.00	580	20240712	-25.17	201	20240422	115.92	580	-25.17	20240712	201	115.92	20240422	580	-25.17	20240712	201	115.92	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
113	20240712	091041	54	100.00	KONEX	신고가		N	N	N	N		N	434	-76	4	-14.90	2025	4	0.03	580	580	434	586	434	510	506.25	0.00	0	0	600	554	468	422	336	578	446	71	76	500	300	1	1	14106847	61	-2.80	-5.23	12	0.00	-155.00	-83.00	580	20240712	-25.17	201	20240422	115.92	580	-25.17	20240712	201	115.92	20240422	580	-25.17	20240712	201	115.92	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	01	N
114	20240711	161036	57	100.00	KONEX			N	N	N	N		N	510	62	2	13.84	5465840	13243	82.34	435	514	382	515	381	448	412.73	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	72	-3.29	-6.14	12	0.09	-155.00	-83.00	568	20230705	-10.21	201	20240422	153.73	514	-0.78	20240711	201	153.73	20240422	560	-8.93	20231114	201	153.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20240711	151043	57	100.00	KONEX			N	N	N	N		N	383	-65	5	-14.51	4492342	11043	68.66	435	435	382	515	381	448	406.80	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	54	-2.47	-4.61	12	0.08	-155.00	-83.00	568	20230705	-32.57	201	20240422	90.55	504	-24.01	20240222	201	90.55	20240422	560	-31.61	20231114	201	90.55	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20240711	141043	57	100.00	KONEX			N	N	N	N		N	429	-19	5	-4.24	3267639	7929	49.30	435	435	382	515	381	448	412.11	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	61	-2.77	-5.17	12	0.06	-155.00	-83.00	568	20230705	-24.47	201	20240422	113.43	504	-14.88	20240222	201	113.43	20240422	560	-23.39	20231114	201	113.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20240711	131041	57	100.00	KONEX			N	N	N	N		N	410	-38	5	-8.48	3000068	7270	45.20	435	435	405	515	381	448	412.66	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	58	-2.65	-4.94	12	0.05	-155.00	-83.00	568	20230705	-27.82	201	20240422	103.98	504	-18.65	20240222	201	103.98	20240422	560	-26.79	20231114	201	103.98	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
118	20240711	121040	57	100.00	KONEX			N	N	N	N		N	429	-19	5	-4.24	2491668	6030	37.49	435	435	405	515	381	448	413.21	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	61	-2.77	-5.17	12	0.04	-155.00	-83.00	568	20230705	-24.47	201	20240422	113.43	504	-14.88	20240222	201	113.43	20240422	560	-23.39	20231114	201	113.43	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20240711	111036	57	100.00	KONEX			N	N	N	N		N	407	-41	5	-9.15	2332520	5651	35.14	435	435	405	515	381	448	412.76	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	57	-2.63	-4.90	12	0.04	-155.00	-83.00	568	20230705	-28.35	201	20240422	102.49	504	-19.25	20240222	201	102.49	20240422	560	-27.32	20231114	201	102.49	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
120	20240711	101039	57	100.00	KONEX			N	N	N	N		N	430	-18	5	-4.02	1722831	4153	25.82	435	435	405	515	381	448	414.84	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	61	-2.77	-5.18	12	0.03	-155.00	-83.00	568	20230705	-24.30	201	20240422	113.93	504	-14.68	20240222	201	113.93	20240422	560	-23.21	20231114	201	113.93	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
121	20240711	091036	57	100.00	KONEX			N	N	N	N		N	405	-43	5	-9.60	478155	1151	7.16	435	435	405	515	381	448	415.43	0.00	0	0	548	498	426	376	304	523	401	71	67	500	260	1	1	14106847	57	-2.61	-4.88	12	0.01	-155.00	-83.00	568	20230705	-28.70	201	20240422	101.49	504	-19.64	20240222	201	101.49	20240422	560	-27.68	20231114	201	101.49	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20240710	161032	57	100.00	KONEX			N	N	N	N		N	448	32	2	7.69	6896684	16083	43.77	354	476	354	478	354	416	428.82	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	63	-2.89	-5.40	12	0.11	-155.00	-83.00	568	20230705	-21.13	201	20240422	122.89	504	-11.11	20240222	201	122.89	20240422	560	-20.00	20231114	201	122.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20240710	151036	57	100.00	KONEX			N	N	N	N		N	421	5	2	1.20	6496440	15145	41.22	354	476	354	478	354	416	428.95	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	59	-2.72	-5.07	12	0.11	-155.00	-83.00	568	20230705	-25.88	201	20240422	109.45	504	-16.47	20240222	201	109.45	20240422	560	-24.82	20231114	201	109.45	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20240710	141036	57	100.00	KONEX			N	N	N	N		N	425	9	2	2.16	5899027	13754	37.43	354	476	354	478	354	416	428.90	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	60	-2.74	-5.12	12	0.10	-155.00	-83.00	568	20230705	-25.18	201	20240422	111.44	504	-15.67	20240222	201	111.44	20240422	560	-24.11	20231114	201	111.44	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20240710	131035	57	100.00	KONEX			N	N	N	N		N	448	32	2	7.69	5808682	13543	36.86	354	476	354	478	354	416	428.91	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	63	-2.89	-5.40	12	0.10	-155.00	-83.00	568	20230705	-21.13	201	20240422	122.89	504	-11.11	20240222	201	122.89	20240422	560	-20.00	20231114	201	122.89	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20240710	121034	57	100.00	KONEX			N	N	N	N		N	449	33	2	7.93	2620355	6195	16.86	354	476	354	478	354	416	422.98	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	63	-2.90	-5.41	12	0.04	-155.00	-83.00	568	20230705	-20.95	201	20240422	123.38	504	-10.91	20240222	201	123.38	20240422	560	-19.82	20231114	201	123.38	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20240710	111035	57	100.00	KONEX			N	N	N	N		N	447	31	2	7.45	2152432	5110	13.91	354	476	354	478	354	416	421.22	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	63	-2.88	-5.39	12	0.04	-155.00	-83.00	568	20230705	-21.30	201	20240422	122.39	504	-11.31	20240222	201	122.39	20240422	560	-20.18	20231114	201	122.39	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20240710	101030	57	100.00	KONEX			N	N	N	N		N	428	12	2	2.88	908300	2069	5.63	354	476	354	478	354	416	439.00	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	60	-2.76	-5.16	12	0.01	-155.00	-83.00	568	20230705	-24.65	201	20240422	112.94	504	-15.08	20240222	201	112.94	20240422	560	-23.57	20231114	201	112.94	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
129	20240710	091036	57	100.00	KONEX			N	N	N	N		N	430	14	2	3.37	895733	2039	5.55	354	476	354	478	354	416	439.30	0.00	0	0	466	440	390	364	314	454	378	71	62	500	240	1	1	14106847	61	-2.77	-5.18	12	0.01	-155.00	-83.00	568	20230705	-24.30	201	20240422	113.93	504	-14.68	20240222	201	113.93	20240422	560	-23.21	20231114	201	113.93	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
130	20240709	161029	57	100.00	KONEX			N	N	N	N		N	416	54	1	14.92	15255244	36742	183.90	410	416	340	416	308	362	415.20	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	59	-2.68	-5.01	12	0.26	-155.00	-83.00	641	20230703	-35.10	201	20240422	106.97	504	-17.46	20240222	201	106.97	20240422	560	-25.71	20231114	201	106.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
131	20240709	151035	57	100.00	KONEX			N	N	N	N		N	416	54	1	14.92	14477875	34866	174.51	410	416	340	416	308	362	415.24	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	59	-2.68	-5.01	12	0.25	-155.00	-83.00	641	20230703	-35.10	201	20240422	106.97	504	-17.46	20240222	201	106.97	20240422	560	-25.71	20231114	201	106.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
132	20240709	141034	57	100.00	KONEX			N	N	N	N		N	390	28	2	7.73	3023304	7315	36.61	410	416	340	416	308	362	413.30	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	55	-2.52	-4.70	12	0.05	-155.00	-83.00	641	20230703	-39.16	201	20240422	94.03	504	-22.62	20240222	201	94.03	20240422	560	-30.36	20231114	201	94.03	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
133	20240709	131038	57	100.00	KONEX			N	N	N	N		N	414	52	2	14.36	2543904	6117	30.62	410	416	340	416	308	362	415.87	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	58	-2.67	-4.99	12	0.04	-155.00	-83.00	641	20230703	-35.41	201	20240422	105.97	504	-17.86	20240222	201	105.97	20240422	560	-26.07	20231114	201	105.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
134	20240709	121039	57	100.00	KONEX			N	N	N	N		N	414	52	2	14.36	2475632	5952	29.79	410	416	340	416	308	362	415.93	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	58	-2.67	-4.99	12	0.04	-155.00	-83.00	641	20230703	-35.41	201	20240422	105.97	504	-17.86	20240222	201	105.97	20240422	560	-26.07	20231114	201	105.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
135	20240709	111040	57	100.00	KONEX			N	N	N	N		N	345	-17	5	-4.70	2472851	5945	29.76	410	416	340	416	308	362	415.95	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	49	-2.23	-4.16	12	0.04	-155.00	-83.00	641	20230703	-46.18	201	20240422	71.64	504	-31.55	20240222	201	71.64	20240422	560	-38.39	20231114	201	71.64	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
136	20240709	101035	57	100.00	KONEX			N	N	N	N		N	416	54	1	14.92	2309210	5551	27.78	410	416	410	416	308	362	416.00	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	59	-2.68	-5.01	12	0.04	-155.00	-83.00	641	20230703	-35.10	201	20240422	106.97	504	-17.46	20240222	201	106.97	20240422	560	-25.71	20231114	201	106.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
137	20240709	091032	57	100.00	KONEX			N	N	N	N		N	416	54	1	14.92	2296730	5521	27.63	410	416	410	416	308	362	416.00	0.00	0	0	424	393	331	300	238	408	315	71	54	500	210	1	1	14106847	59	-2.68	-5.01	12	0.04	-155.00	-83.00	641	20230703	-35.10	201	20240422	106.97	504	-17.46	20240222	201	106.97	20240422	560	-25.71	20231114	201	106.97	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
138	20240708	161026	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	7017391	19979	743.54	361	362	269	362	268	315	351.24	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.14	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
139	20240708	151028	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	7017391	19979	743.54	361	362	269	362	268	315	351.24	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.14	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
140	20240708	141031	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	6974675	19861	739.15	361	362	269	362	268	315	351.17	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.14	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
141	20240708	131026	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	6741698	19213	715.04	361	362	269	362	268	315	350.89	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.14	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
142	20240708	121028	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	6421176	18311	681.47	361	362	269	362	268	315	350.67	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.13	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
143	20240708	111025	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	4749098	13692	509.56	361	362	269	362	268	315	346.85	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.10	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
144	20240708	101026	57	100.00	KONEX			N	N	N	N		N	362	47	1	14.92	3786442	10615	395.05	361	362	269	362	268	315	356.71	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.34	-4.36	12	0.08	-155.00	-83.00	641	20230703	-43.53	201	20240422	80.10	504	-28.17	20240222	201	80.10	20240422	560	-35.36	20231114	201	80.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
145	20240708	091025	57	100.00	KONEX			N	N	N	N		N	361	46	2	14.60	991	3	0.11	361	361	269	362	268	315	330.33	0.00	0	0	388	351	317	280	246	334	263	71	47	500	180	1	1	14106847	51	-2.33	-4.35	12	0.00	-155.00	-83.00	641	20230703	-43.68	201	20240422	79.60	504	-28.37	20240222	201	79.60	20240422	560	-35.54	20231114	201	79.60	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
146	20240705	161020	57	100.00	KONEX			N	N	N	N		N	315	3	2	0.96	839445	2687	82.65	354	354	283	358	266	312	312.41	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.02	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	568	-44.54	20230705	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
147	20240705	151024	57	100.00	KONEX			N	N	N	N		N	312	0	3	0.00	760695	2437	74.96	354	354	283	358	266	312	312.14	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	44	-2.01	-3.76	12	0.02	-155.00	-83.00	641	20230703	-51.33	201	20240422	55.22	504	-38.10	20240222	201	55.22	20240422	568	-45.07	20230705	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
148	20240705	141026	57	100.00	KONEX			N	N	N	N		N	312	0	3	0.00	401880	1284	39.50	354	354	283	358	266	312	312.99	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	44	-2.01	-3.76	12	0.01	-155.00	-83.00	641	20230703	-51.33	201	20240422	55.22	504	-38.10	20240222	201	55.22	20240422	568	-45.07	20230705	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
149	20240705	131023	57	100.00	KONEX			N	N	N	N		N	315	3	2	0.96	393382	1257	38.67	354	354	283	358	266	312	312.95	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.01	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	568	-44.54	20230705	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
150	20240705	121024	57	100.00	KONEX			N	N	N	N		N	315	3	2	0.96	393382	1257	38.67	354	354	283	358	266	312	312.95	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.01	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	568	-44.54	20230705	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
151	20240705	111020	57	100.00	KONEX			N	N	N	N		N	310	-2	5	-0.64	157109	507	15.60	354	354	283	358	266	312	309.88	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	568	-45.42	20230705	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
152	20240705	101021	57	100.00	KONEX			N	N	N	N		N	340	28	2	8.97	2109	7	0.22	354	354	283	358	266	312	301.29	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	48	-2.19	-4.10	12	0.00	-155.00	-83.00	641	20230703	-46.96	201	20240422	69.15	504	-32.54	20240222	201	69.15	20240422	568	-40.14	20230705	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
153	20240705	091022	57	100.00	KONEX			N	N	N	N		N	354	42	2	13.46	354	1	0.03	354	354	354	358	266	312	354.00	0.00	0	0	392	352	319	279	246	335	262	71	46	500	180	1	1	14106847	50	-2.28	-4.27	12	0.00	-155.00	-83.00	641	20230703	-44.77	201	20240422	76.12	504	-29.76	20240222	201	76.12	20240422	568	-37.68	20230705	201	76.12	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
154	20240704	161016	57	100.00	KONEX			N	N	N	N		N	312	-2	5	-0.64	1018115	3251	9.40	359	359	286	361	267	314	313.17	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	44	-2.01	-3.76	12	0.02	-155.00	-83.00	641	20230703	-51.33	201	20240422	55.22	504	-38.10	20240222	201	55.22	20240422	568	-45.07	20230705	201	55.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
155	20240704	151020	57	100.00	KONEX			N	N	N	N		N	314	0	3	0.00	394115	1251	3.62	359	359	286	361	267	314	315.04	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	44	-2.03	-3.78	12	0.01	-155.00	-83.00	641	20230703	-51.01	201	20240422	56.22	504	-37.70	20240222	201	56.22	20240422	568	-44.72	20230705	201	56.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
156	20240704	141020	57	100.00	KONEX			N	N	N	N		N	320	6	2	1.91	17310	54	0.16	359	359	286	361	267	314	320.56	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	45	-2.06	-3.86	12	0.00	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	568	-43.66	20230705	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
157	20240704	131020	57	100.00	KONEX			N	N	N	N		N	311	-3	5	-0.96	16990	53	0.15	359	359	286	361	267	314	320.57	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	44	-2.01	-3.75	12	0.00	-155.00	-83.00	641	20230703	-51.48	201	20240422	54.73	504	-38.29	20240222	201	54.73	20240422	568	-45.25	20230705	201	54.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
158	20240704	121020	57	100.00	KONEX			N	N	N	N		N	325	11	2	3.50	6833	21	0.06	359	359	286	361	267	314	325.38	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	46	-2.10	-3.92	12	0.00	-155.00	-83.00	641	20230703	-49.30	201	20240422	61.69	504	-35.52	20240222	201	61.69	20240422	568	-42.78	20230705	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
159	20240704	111018	57	100.00	KONEX			N	N	N	N		N	325	11	2	3.50	6833	21	0.06	359	359	286	361	267	314	325.38	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	46	-2.10	-3.92	12	0.00	-155.00	-83.00	641	20230703	-49.30	201	20240422	61.69	504	-35.52	20240222	201	61.69	20240422	568	-42.78	20230705	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
160	20240704	101018	57	100.00	KONEX			N	N	N	N		N	338	24	2	7.64	983	3	0.01	359	359	286	361	267	314	327.67	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	48	-2.18	-4.07	12	0.00	-155.00	-83.00	641	20230703	-47.27	201	20240422	68.16	504	-32.94	20240222	201	68.16	20240422	568	-40.49	20230705	201	68.16	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
161	20240704	091020	57	100.00	KONEX			N	N	N	N		N	359	45	2	14.33	359	1	0.00	359	359	359	361	267	314	359.00	0.00	0	0	440	377	337	274	234	357	254	71	47	500	180	1	1	14106847	51	-2.32	-4.33	12	0.00	-155.00	-83.00	641	20230703	-43.99	201	20240422	78.61	504	-28.77	20240222	201	78.61	20240422	568	-36.80	20230705	201	78.61	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
162	20240703	161014	57	100.00	KONEX			N	N	N	N		N	314	-34	5	-9.77	10822211	34567	405.24	349	400	297	400	296	348	313.08	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	44	-2.03	-3.78	12	0.25	-155.00	-83.00	641	20230703	-51.01	201	20240422	56.22	504	-37.70	20240222	201	56.22	20240422	641	-51.01	20230703	201	56.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
163	20240703	151018	57	100.00	KONEX			N	N	N	N		N	311	-37	5	-10.63	10646051	34006	398.66	349	400	297	400	296	348	313.06	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	44	-2.01	-3.75	12	0.24	-155.00	-83.00	641	20230703	-51.48	201	20240422	54.73	504	-38.29	20240222	201	54.73	20240422	641	-51.48	20230703	201	54.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
164	20240703	141017	57	100.00	KONEX			N	N	N	N		N	320	-28	5	-8.05	1926488	5955	69.81	349	400	297	400	296	348	323.51	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	45	-2.06	-3.86	12	0.04	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
165	20240703	131016	57	100.00	KONEX			N	N	N	N		N	349	1	2	0.29	1920367	5936	69.59	349	400	297	400	296	348	323.51	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	49	-2.25	-4.20	12	0.04	-155.00	-83.00	641	20230703	-45.55	201	20240422	73.63	504	-30.75	20240222	201	73.63	20240422	641	-45.55	20230703	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
166	20240703	121016	57	100.00	KONEX			N	N	N	N		N	314	-34	5	-9.77	1893681	5852	68.60	349	400	297	400	296	348	323.60	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	44	-2.03	-3.78	12	0.04	-155.00	-83.00	641	20230703	-51.01	201	20240422	56.22	504	-37.70	20240222	201	56.22	20240422	641	-51.01	20230703	201	56.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
167	20240703	111019	57	100.00	KONEX			N	N	N	N		N	314	-34	5	-9.77	1893681	5852	68.60	349	400	297	400	296	348	323.60	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	44	-2.03	-3.78	12	0.04	-155.00	-83.00	641	20230703	-51.01	201	20240422	56.22	504	-37.70	20240222	201	56.22	20240422	641	-51.01	20230703	201	56.22	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
168	20240703	101019	57	100.00	KONEX			N	N	N	N		N	400	52	1	14.94	1733067	5336	62.56	349	400	297	400	296	348	324.79	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	56	-2.58	-4.82	12	0.04	-155.00	-83.00	641	20230703	-37.60	201	20240422	99.00	504	-20.63	20240222	201	99.00	20240422	641	-37.60	20230703	201	99.00	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
169	20240703	091015	57	100.00	KONEX			N	N	N	N		N	357	9	2	2.59	3025	9	0.11	349	357	297	400	296	348	336.11	0.00	0	0	381	364	337	320	293	351	307	71	52	500	200	1	1	14106847	50	-2.30	-4.30	12	0.00	-155.00	-83.00	641	20230703	-44.31	201	20240422	77.61	504	-29.17	20240222	201	77.61	20240422	641	-44.31	20230703	201	77.61	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
170	20240702	161012	57	100.00	KONEX			N	N	N	N		N	348	23	2	7.08	2936584	8530	189.64	349	354	310	373	277	325	344.27	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.25	-4.19	12	0.06	-155.00	-83.00	641	20230703	-45.71	201	20240422	73.13	504	-30.95	20240222	201	73.13	20240422	641	-45.71	20230703	201	73.13	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
171	20240702	151014	57	100.00	KONEX			N	N	N	N		N	344	19	2	5.85	2919184	8480	188.53	349	354	310	373	277	325	344.24	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.22	-4.14	12	0.06	-155.00	-83.00	641	20230703	-46.33	201	20240422	71.14	504	-31.75	20240222	201	71.14	20240422	641	-46.33	20230703	201	71.14	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
172	20240702	141015	57	100.00	KONEX			N	N	N	N		N	345	20	2	6.15	2918840	8479	188.51	349	354	310	373	277	325	344.24	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.23	-4.16	12	0.06	-155.00	-83.00	641	20230703	-46.18	201	20240422	71.64	504	-31.55	20240222	201	71.64	20240422	641	-46.18	20230703	201	71.64	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
173	20240702	131014	57	100.00	KONEX			N	N	N	N		N	347	22	2	6.77	2249120	6545	145.51	349	354	310	373	277	325	343.64	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.24	-4.18	12	0.05	-155.00	-83.00	641	20230703	-45.87	201	20240422	72.64	504	-31.15	20240222	201	72.64	20240422	641	-45.87	20230703	201	72.64	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
174	20240702	121015	57	100.00	KONEX			N	N	N	N		N	348	23	2	7.08	1986024	5744	127.70	349	354	310	373	277	325	345.76	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.25	-4.19	12	0.04	-155.00	-83.00	641	20230703	-45.71	201	20240422	73.13	504	-30.95	20240222	201	73.13	20240422	641	-45.71	20230703	201	73.13	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
175	20240702	111014	57	100.00	KONEX			N	N	N	N		N	330	5	2	1.54	1985676	5743	127.68	349	354	310	373	277	325	345.76	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	47	-2.13	-3.98	12	0.04	-155.00	-83.00	641	20230703	-48.52	201	20240422	64.18	504	-34.52	20240222	201	64.18	20240422	641	-48.52	20230703	201	64.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
176	20240702	101014	57	100.00	KONEX			N	N	N	N		N	349	24	2	7.38	1639862	4697	104.42	349	354	310	373	277	325	349.13	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.25	-4.20	12	0.03	-155.00	-83.00	641	20230703	-45.55	201	20240422	73.63	504	-30.75	20240222	201	73.63	20240422	641	-45.55	20230703	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
177	20240702	091015	57	100.00	KONEX			N	N	N	N		N	348	23	2	7.08	344104	986	21.92	349	349	348	373	277	325	348.99	0.00	0	0	367	345	303	281	239	357	293	71	48	500	190	1	1	14106847	49	-2.25	-4.19	12	0.01	-155.00	-83.00	641	20230703	-45.71	201	20240422	73.13	504	-30.95	20240222	201	73.13	20240422	641	-45.71	20230703	201	73.13	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
178	20240701	161010	57	100.00	KONEX			N	N	N	N		N	325	24	2	7.97	1453642	4498	27.55	315	325	261	346	256	301	323.18	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	46	-2.10	-3.92	12	0.03	-155.00	-83.00	641	20230703	-49.30	201	20240422	61.69	504	-35.52	20240222	201	61.69	20240422	641	-49.30	20230703	201	61.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
179	20240701	151013	57	100.00	KONEX			N	N	N	N		N	320	19	2	6.31	1232642	3818	23.38	315	325	261	346	256	301	322.85	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	45	-2.06	-3.86	12	0.03	-155.00	-83.00	641	20230703	-50.08	201	20240422	59.20	504	-36.51	20240222	201	59.20	20240422	641	-50.08	20230703	201	59.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
180	20240701	141011	57	100.00	KONEX			N	N	N	N		N	315	14	2	4.65	61917	200	1.22	315	315	261	346	256	301	309.58	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	641	-50.86	20230703	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
181	20240701	131011	57	100.00	KONEX			N	N	N	N		N	315	14	2	4.65	61301	198	1.21	315	315	261	346	256	301	309.60	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	641	-50.86	20230703	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
182	20240701	121012	57	100.00	KONEX			N	N	N	N		N	315	14	2	4.65	52329	169	1.04	315	315	261	346	256	301	309.64	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	641	-50.86	20230703	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
183	20240701	111009	57	100.00	KONEX			N	N	N	N		N	310	9	2	2.99	47660	154	0.94	315	315	261	346	256	301	309.48	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
184	20240701	101008	57	100.00	KONEX			N	N	N	N		N	310	9	2	2.99	7670	25	0.15	315	315	261	346	256	301	306.80	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	44	-2.00	-3.73	12	0.00	-155.00	-83.00	641	20230703	-51.64	201	20240422	54.23	504	-38.49	20240222	201	54.23	20240422	641	-51.64	20230703	201	54.23	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
185	20240701	091006	57	100.00	KONEX			N	N	N	N		N	315	14	2	4.65	315	1	0.01	315	315	315	346	256	301	315.00	0.00	0	0	375	337	318	280	261	328	271	71	45	500	180	1	1	14106847	44	-2.03	-3.80	12	0.00	-155.00	-83.00	641	20230703	-50.86	201	20240422	56.72	504	-37.50	20240222	201	56.72	20240422	641	-50.86	20230703	201	56.72	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N