KissMeData/266470/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161040	57	100.00	KONEX			N	N	N	N		N	300	-22	5	-6.83	6350598	20369	463.25	370	370	282	370	274	322	311.78	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	42	-1.94	-3.61	12	0.14	-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
3	20240830	151053	57	100.00	KONEX			N	N	N	N		N	310	-12	5	-3.73	6114807	19597	445.69	370	370	282	370	274	322	312.03	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	44	-2.00	-3.73	12	0.14	-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
4	20240830	141051	57	100.00	KONEX			N	N	N	N		N	320	-2	5	-0.62	1305795	4084	92.88	370	370	282	370	274	322	319.73	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	45	-2.06	-3.86	12	0.03	-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
5	20240830	131044	57	100.00	KONEX			N	N	N	N		N	292	-30	5	-9.32	1305475	4083	92.86	370	370	282	370	274	322	319.73	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	41	-1.88	-3.52	12	0.03	-155.00	-83.00	580	20240712	-49.66	201	20240422	45.27	580	-49.66	20240712	201	45.27	20240422	580	-49.66	20240712	201	45.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20240830	121049	57	100.00	KONEX			N	N	N	N		N	359	37	2	11.49	1287323	4022	91.47	370	370	282	370	274	322	320.07	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	51	-2.32	-4.33	12	0.03	-155.00	-83.00	580	20240712	-38.10	201	20240422	78.61	580	-38.10	20240712	201	78.61	20240422	580	-38.10	20240712	201	78.61	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20240830	111059	57	100.00	KONEX			N	N	N	N		N	359	37	2	11.49	1287323	4022	91.47	370	370	282	370	274	322	320.07	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	51	-2.32	-4.33	12	0.03	-155.00	-83.00	580	20240712	-38.10	201	20240422	78.61	580	-38.10	20240712	201	78.61	20240422	580	-38.10	20240712	201	78.61	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20240830	101054	57	100.00	KONEX			N	N	N	N		N	360	38	2	11.80	1282765	4008	91.15	370	370	282	370	274	322	320.05	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	51	-2.32	-4.34	12	0.03	-155.00	-83.00	580	20240712	-37.93	201	20240422	79.10	580	-37.93	20240712	201	79.10	20240422	580	-37.93	20240712	201	79.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20240830	091059	57	100.00	KONEX			N	N	N	N		N	282	-40	5	-12.42	1022	3	0.07	370	370	282	370	274	322	340.67	0.00	0	0	368	344	298	274	228	357	287	71	48	500	190	1	1	14106847	40	-1.82	-3.40	12	0.00	-155.00	-83.00	580	20240712	-51.38	201	20240422	40.30	580	-51.38	20240712	201	40.30	20240422	580	-51.38	20240712	201	40.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20240829	161057	57	100.00	KONEX			N	N	N	N		N	322	42	1	15.00	1323934	4397	22.26	320	322	252	322	238	280	301.10	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	1	1	14106847	45	-2.08	-3.88	12	0.03	-155.00	-83.00	580	20240712	-44.48	201	20240422	60.20	580	-44.48	20240712	201	60.20	20240422	580	-44.48	20240712	201	60.20	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20240829	151107	57	100.00	KONEX			N	N	N	N		N	297	17	2	6.07	333973	1096	5.55	320	320	252	322	238	280	304.72	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	1	1	14106847	42	-1.92	-3.58	12	0.01	-155.00	-83.00	580	20240712	-48.79	201	20240422	47.76	580	-48.79	20240712	201	47.76	20240422	580	-48.79	20240712	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20240829	141107	57	100.00	KONEX			N	N	N	N		N	297	17	2	6.07	333379	1094	5.54	320	320	252	322	238	280	304.73	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	1	1	14106847	42	-1.92	-3.58	12	0.01	-155.00	-83.00	580	20240712	-48.79	201	20240422	47.76	580	-48.79	20240712	201	47.76	20240422	580	-48.79	20240712	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20240829	131108	57	100.00	KONEX			N	N	N	N		N	297	17	2	6.07	251716	791	4.00	320	320	252	322	238	280	318.23	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	1	1	14106847	42	-1.92	-3.58	12	0.01	-155.00	-83.00	580	20240712	-48.79	201	20240422	47.76	580	-48.79	20240712	201	47.76	20240422	580	-48.79	20240712	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20240829	121107	57	100.00	KONEX			N	N	N	N		N	290	10	2	3.57	251419	790	4.00	320	320	252	322	238	280	318.25	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	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
15	20240829	111107	57	100.00	KONEX			N	N	N	N		N	290	10	2	3.57	251419	790	4.00	320	320	252	322	238	280	318.25	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	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
16	20240829	101100	57	100.00	KONEX			N	N	N	N		N	290	10	2	3.57	251419	790	4.00	320	320	252	322	238	280	318.25	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	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
17	20240829	091106	57	100.00	KONEX			N	N	N	N		N	319	39	2	13.93	1596	5	0.03	320	320	319	322	238	280	319.20	0.00	0	0	350	315	285	250	220	332	267	71	42	500	160	1	1	14106847	45	-2.06	-3.84	12	0.00	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20240828	161030	57	100.00	KONEX			N	N	N	N		N	280	-15	5	-5.08	5632080	19755	47.50	255	320	255	339	251	295	285.10	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	39	-1.81	-3.37	12	0.14	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20240828	151038	57	100.00	KONEX			N	N	N	N		N	276	-19	5	-6.44	5589772	19604	47.14	255	320	255	339	251	295	285.13	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	39	-1.78	-3.33	12	0.14	-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
20	20240828	141040	57	100.00	KONEX			N	N	N	N		N	310	15	2	5.08	5582077	19577	47.07	255	320	255	339	251	295	285.13	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	44	-2.00	-3.73	12	0.14	-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
21	20240828	131036	57	100.00	KONEX			N	N	N	N		N	277	-18	5	-6.10	5573427	19546	47.00	255	320	255	339	251	295	285.14	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	39	-1.79	-3.34	12	0.14	-155.00	-83.00	580	20240712	-52.24	201	20240422	37.81	580	-52.24	20240712	201	37.81	20240422	580	-52.24	20240712	201	37.81	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20240828	121034	57	100.00	KONEX			N	N	N	N		N	319	24	2	8.14	5572833	19544	46.99	255	320	255	339	251	295	285.14	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	45	-2.06	-3.84	12	0.14	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20240828	111035	57	100.00	KONEX			N	N	N	N		N	290	-5	5	-1.69	5016105	17627	42.38	255	320	255	339	251	295	284.57	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.12	-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
24	20240828	101101	57	100.00	KONEX			N	N	N	N		N	290	-5	5	-1.69	4987105	17527	42.14	255	320	255	339	251	295	284.54	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.12	-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	20240828	091053	57	100.00	KONEX			N	N	N	N		N	320	25	2	8.47	789671	3004	7.22	255	320	255	339	251	295	262.87	0.00	0	0	388	341	318	271	248	330	260	71	44	500	170	1	1	14106847	45	-2.06	-3.86	12	0.02	-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
26	20240827	161029	57	100.00	KONEX			N	N	N	N		N	295	-52	4	-14.99	12398932	41591	126033.34	365	365	295	399	295	347	298.12	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	42	-1.90	-3.55	12	0.29	-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	20240827	151035	57	100.00	KONEX			N	N	N	N		N	295	-52	4	-14.99	12034607	40356	122290.91	365	365	295	399	295	347	298.21	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	42	-1.90	-3.55	12	0.29	-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
28	20240827	141040	57	100.00	KONEX			N	N	N	N		N	295	-52	4	-14.99	11686507	39176	118715.15	365	365	295	399	295	347	298.31	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	42	-1.90	-3.55	12	0.28	-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
29	20240827	131042	57	100.00	KONEX			N	N	N	N		N	319	-28	5	-8.07	2105061	7025	21287.88	365	365	296	399	295	347	299.65	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	45	-2.06	-3.84	12	0.05	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20240827	121044	57	100.00	KONEX			N	N	N	N		N	319	-28	5	-8.07	2105061	7025	21287.88	365	365	296	399	295	347	299.65	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	45	-2.06	-3.84	12	0.05	-155.00	-83.00	580	20240712	-45.00	201	20240422	58.71	580	-45.00	20240712	201	58.71	20240422	580	-45.00	20240712	201	58.71	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20240827	111039	57	100.00	KONEX			N	N	N	N		N	301	-46	5	-13.26	2104104	7022	21278.79	365	365	296	399	295	347	299.64	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	42	-1.94	-3.63	12	0.05	-155.00	-83.00	580	20240712	-48.10	201	20240422	49.75	580	-48.10	20240712	201	49.75	20240422	580	-48.10	20240712	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20240827	101037	57	100.00	KONEX			N	N	N	N		N	301	-46	5	-13.26	299016	1007	3051.52	365	365	296	399	295	347	296.94	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	42	-1.94	-3.63	12	0.01	-155.00	-83.00	580	20240712	-48.10	201	20240422	49.75	580	-48.10	20240712	201	49.75	20240422	580	-48.10	20240712	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20240827	091038	57	100.00	KONEX			N	N	N	N		N	365	18	2	5.19	365	1	3.03	365	365	365	399	295	347	365.00	0.00	0	0	450	398	349	297	248	424	323	71	52	500	200	1	1	14106847	51	-2.35	-4.40	12	0.00	-155.00	-83.00	580	20240712	-37.07	201	20240422	81.59	580	-37.07	20240712	201	81.59	20240422	580	-37.07	20240712	201	81.59	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20240826	161022	57	100.00	KONEX			N	N	N	N		N	347	-3	5	-0.86	11324	33	0.04	300	401	300	402	298	350	343.15	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	49	-2.24	-4.18	12	0.00	-155.00	-83.00	580	20240712	-40.17	201	20240422	72.64	580	-40.17	20240712	201	72.64	20240422	580	-40.17	20240712	201	72.64	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20240826	151032	57	100.00	KONEX			N	N	N	N		N	324	-26	5	-7.43	6119	18	0.02	300	401	300	402	298	350	339.94	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	46	-2.09	-3.90	12	0.00	-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
36	20240826	141036	57	100.00	KONEX			N	N	N	N		N	349	-1	5	-0.29	5447	16	0.02	300	401	300	402	298	350	340.44	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	580	20240712	-39.83	201	20240422	73.63	580	-39.83	20240712	201	73.63	20240422	580	-39.83	20240712	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20240826	131034	57	100.00	KONEX			N	N	N	N		N	349	-1	5	-0.29	5447	16	0.02	300	401	300	402	298	350	340.44	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	580	20240712	-39.83	201	20240422	73.63	580	-39.83	20240712	201	73.63	20240422	580	-39.83	20240712	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20240826	121030	57	100.00	KONEX			N	N	N	N		N	349	-1	5	-0.29	4777	14	0.02	300	401	300	402	298	350	341.21	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	580	20240712	-39.83	201	20240422	73.63	580	-39.83	20240712	201	73.63	20240422	580	-39.83	20240712	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20240826	111033	57	100.00	KONEX			N	N	N	N		N	349	-1	5	-0.29	4428	13	0.02	300	401	300	402	298	350	340.62	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	580	20240712	-39.83	201	20240422	73.63	580	-39.83	20240712	201	73.63	20240422	580	-39.83	20240712	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20240826	101035	57	100.00	KONEX			N	N	N	N		N	349	-1	5	-0.29	3730	11	0.01	300	401	300	402	298	350	339.09	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	49	-2.25	-4.20	12	0.00	-155.00	-83.00	580	20240712	-39.83	201	20240422	73.63	580	-39.83	20240712	201	73.63	20240422	580	-39.83	20240712	201	73.63	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20240826	091029	57	100.00	KONEX			N	N	N	N		N	302	-48	5	-13.71	1985	6	0.01	300	401	300	402	298	350	330.83	0.00	0	0	480	415	374	309	268	394	288	71	52	500	210	1	1	14106847	43	-1.95	-3.64	12	0.00	-155.00	-83.00	580	20240712	-47.93	201	20240422	50.25	580	-47.93	20240712	201	50.25	20240422	580	-47.93	20240712	201	50.25	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20240823	161023	57	100.00	KONEX			N	N	N	N		N	350	-41	5	-10.49	26787965	76179	42.06	439	439	333	449	333	391	351.65	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	49	-2.26	-4.22	12	0.54	-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
43	20240823	151032	57	100.00	KONEX			N	N	N	N		N	333	-58	4	-14.83	26786207	76174	42.06	439	439	333	449	333	391	351.65	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	47	-2.15	-4.01	12	0.54	-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
44	20240823	141032	57	100.00	KONEX			N	N	N	N		N	333	-58	4	-14.83	23237706	65518	36.17	439	439	333	449	333	391	354.68	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	47	-2.15	-4.01	12	0.46	-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
45	20240823	131030	57	100.00	KONEX			N	N	N	N		N	350	-41	5	-10.49	20515014	57359	31.67	439	439	339	449	333	391	357.66	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	49	-2.26	-4.22	12	0.41	-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
46	20240823	121029	57	100.00	KONEX			N	N	N	N		N	375	-16	5	-4.09	18744859	52147	28.79	439	439	341	449	333	391	359.46	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	53	-2.42	-4.52	12	0.37	-155.00	-83.00	580	20240712	-35.34	201	20240422	86.57	580	-35.34	20240712	201	86.57	20240422	580	-35.34	20240712	201	86.57	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20240823	111026	57	100.00	KONEX			N	N	N	N		N	378	-13	5	-3.32	18394106	51145	28.24	439	439	341	449	333	391	359.65	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	53	-2.44	-4.55	12	0.36	-155.00	-83.00	580	20240712	-34.83	201	20240422	88.06	580	-34.83	20240712	201	88.06	20240422	580	-34.83	20240712	201	88.06	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20240823	101031	57	100.00	KONEX			N	N	N	N		N	398	7	2	1.79	14440403	39615	21.87	439	439	355	449	333	391	364.52	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	56	-2.57	-4.80	12	0.28	-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
49	20240823	091030	57	100.00	KONEX			N	N	N	N		N	365	-26	5	-6.65	8158323	22224	12.27	439	439	365	449	333	391	367.10	0.00	0	0	435	413	369	347	303	424	358	71	58	500	230	1	1	14106847	51	-2.35	-4.40	12	0.16	-155.00	-83.00	580	20240712	-37.07	201	20240422	81.59	580	-37.07	20240712	201	81.59	20240422	580	-37.07	20240712	201	81.59	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20240822	161024	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	69856253	181128	371.73	325	391	325	391	289	340	385.67	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	1.28	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20240822	151032	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	69856253	181128	371.73	325	391	325	391	289	340	385.67	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	1.28	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20240822	141033	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	65624069	170304	349.51	325	391	325	391	289	340	385.33	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	1.21	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20240822	131032	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	65145094	169079	347.00	325	391	325	391	289	340	385.29	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	1.20	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20240822	121036	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	59244904	153989	316.03	325	391	325	391	289	340	384.73	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	1.09	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20240822	111027	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	58831426	152931	313.86	325	391	325	391	289	340	384.69	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	1.08	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20240822	101026	57	100.00	KONEX			N	N	N	N		N	391	51	1	15.00	35273676	92681	190.21	325	391	325	391	289	340	380.59	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	55	-2.52	-4.71	12	0.66	-155.00	-83.00	580	20240712	-32.59	201	20240422	94.53	580	-32.59	20240712	201	94.53	20240422	580	-32.59	20240712	201	94.53	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20240822	091027	57	100.00	KONEX			N	N	N	N		N	370	30	2	8.82	4241437	13004	26.69	325	370	325	391	289	340	326.16	0.00	0	0	384	362	338	316	292	373	327	71	51	500	200	1	1	14106847	52	-2.39	-4.46	12	0.09	-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
58	20240821	161021	57	100.00	KONEX			N	N	N	N		N	340	25	2	7.94	15517609	48726	273.34	315	360	314	362	268	315	318.47	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	1	1	14106847	48	-2.19	-4.10	12	0.35	-155.00	-83.00	580	20240712	-41.38	201	20240422	69.15	580	-41.38	20240712	201	69.15	20240422	580	-41.38	20240712	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20240821	151034	57	100.00	KONEX			N	N	N	N		N	320	5	2	1.59	13735269	43425	243.60	315	360	314	362	268	315	316.30	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	1	1	14106847	45	-2.06	-3.86	12	0.31	-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
60	20240821	141032	57	100.00	KONEX			N	N	N	N		N	315	0	3	0.00	11188949	35421	198.70	315	360	314	362	268	315	315.88	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	1	1	14106847	44	-2.03	-3.80	12	0.25	-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
61	20240821	131037	57	100.00	KONEX			N	N	N	N		N	320	5	2	1.59	7005170	22161	124.32	315	360	314	362	268	315	316.10	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	1	1	14106847	45	-2.06	-3.86	12	0.16	-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
62	20240821	121037	57	100.00	KONEX			N	N	N	N		N	338	23	2	7.30	2761918	8733	48.99	315	360	314	362	268	315	316.26	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	1	1	14106847	48	-2.18	-4.07	12	0.06	-155.00	-83.00	580	20240712	-41.72	201	20240422	68.16	580	-41.72	20240712	201	68.16	20240422	580	-41.72	20240712	201	68.16	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20240821	111031	57	100.00	KONEX			N	N	N	N		N	340	25	2	7.94	867118	2730	15.31	315	360	314	362	268	315	317.63	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	1	1	14106847	48	-2.19	-4.10	12	0.02	-155.00	-83.00	580	20240712	-41.38	201	20240422	69.15	580	-41.38	20240712	201	69.15	20240422	580	-41.38	20240712	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20240821	101036	57	100.00	KONEX			N	N	N	N		N	348	33	2	10.48	863718	2720	15.26	315	360	314	362	268	315	317.54	0.00	0	0	338	326	318	306	298	332	312	71	47	500	180	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
65	20240821	091027	57	100.00	KONEX			N	N	N	N		N	315	0	3	0.00	315	1	0.01	315	315	315	362	268	315	315.00	0.00	0	0	338	326	318	306	298	332	312	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
66	20240820	161015	57	100.00	KONEX			N	N	N	N		N	315	6	2	1.94	5610453	17826	133.31	311	330	310	355	263	309	314.73	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.13	-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
67	20240820	151027	57	100.00	KONEX			N	N	N	N		N	315	6	2	1.94	4250388	13515	101.07	311	330	310	355	263	309	314.49	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.10	-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
68	20240820	141024	57	100.00	KONEX			N	N	N	N		N	328	19	2	6.15	4089732	13005	97.26	311	330	310	355	263	309	314.47	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	46	-2.12	-3.95	12	0.09	-155.00	-83.00	580	20240712	-43.45	201	20240422	63.18	580	-43.45	20240712	201	63.18	20240422	580	-43.45	20240712	201	63.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20240820	131027	57	100.00	KONEX			N	N	N	N		N	315	6	2	1.94	3940164	12549	93.85	311	330	310	355	263	309	313.98	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	44	-2.03	-3.80	12	0.09	-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
70	20240820	121020	57	100.00	KONEX			N	N	N	N		N	328	19	2	6.15	2633509	8404	62.85	311	330	310	355	263	309	313.36	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	46	-2.12	-3.95	12	0.06	-155.00	-83.00	580	20240712	-43.45	201	20240422	63.18	580	-43.45	20240712	201	63.18	20240422	580	-43.45	20240712	201	63.18	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20240820	111019	57	100.00	KONEX			N	N	N	N		N	327	18	2	5.83	2133081	6878	51.44	311	330	310	355	263	309	310.13	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	46	-2.11	-3.94	12	0.05	-155.00	-83.00	580	20240712	-43.62	201	20240422	62.69	580	-43.62	20240712	201	62.69	20240422	580	-43.62	20240712	201	62.69	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20240820	101016	57	100.00	KONEX			N	N	N	N		N	330	21	2	6.80	2105234	6791	50.79	311	330	310	355	263	309	310.00	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	47	-2.13	-3.98	12	0.05	-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
73	20240820	091019	57	100.00	KONEX			N	N	N	N		N	330	21	2	6.80	2105234	6791	50.79	311	330	310	355	263	309	310.00	0.00	0	0	323	316	303	296	283	309	289	71	46	500	180	1	1	14106847	47	-2.13	-3.98	12	0.05	-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
74	20240819	161007	57	100.00	KONEX			N	N	N	N		N	309	23	2	8.04	4034279	13372	73.27	310	310	290	328	244	286	301.70	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	44	-1.99	-3.72	12	0.09	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20240819	151017	57	100.00	KONEX			N	N	N	N		N	309	23	2	8.04	4031189	13362	73.21	310	310	290	328	244	286	301.69	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	44	-1.99	-3.72	12	0.09	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20240819	141018	57	100.00	KONEX			N	N	N	N		N	305	19	2	6.64	3117984	10381	56.88	310	310	290	328	244	286	300.35	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	43	-1.97	-3.67	12	0.07	-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
77	20240819	131013	57	100.00	KONEX			N	N	N	N		N	305	19	2	6.64	3018249	10054	55.09	310	310	290	328	244	286	300.20	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	43	-1.97	-3.67	12	0.07	-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
78	20240819	121013	57	100.00	KONEX			N	N	N	N		N	301	15	2	5.24	2419556	8065	44.19	310	310	290	328	244	286	300.01	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	42	-1.94	-3.63	12	0.06	-155.00	-83.00	580	20240712	-48.10	201	20240422	49.75	580	-48.10	20240712	201	49.75	20240422	580	-48.10	20240712	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20240819	111014	57	100.00	KONEX			N	N	N	N		N	301	15	2	5.24	2419556	8065	44.19	310	310	290	328	244	286	300.01	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	42	-1.94	-3.63	12	0.06	-155.00	-83.00	580	20240712	-48.10	201	20240422	49.75	580	-48.10	20240712	201	49.75	20240422	580	-48.10	20240712	201	49.75	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20240819	101014	57	100.00	KONEX			N	N	N	N		N	300	14	2	4.90	28190	94	0.52	310	310	290	328	244	286	299.89	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	42	-1.94	-3.61	12	0.00	-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
81	20240819	091012	57	100.00	KONEX			N	N	N	N		N	310	24	2	8.39	310	1	0.01	310	310	310	328	244	286	310.00	0.00	0	0	334	309	290	265	246	322	278	71	42	500	170	1	1	14106847	44	-2.00	-3.73	12	0.00	-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	20240816	161005	57	100.00	KONEX			N	N	N	N		N	286	6	2	2.14	5228264	18251	255.40	271	315	271	322	238	280	286.46	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	40	-1.85	-3.45	12	0.13	-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
83	20240816	151009	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	4610790	16092	225.19	271	315	271	322	238	280	286.53	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.11	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20240816	141012	57	100.00	KONEX			N	N	N	N		N	289	9	2	3.21	4193775	14654	205.07	271	315	271	322	238	280	286.19	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	41	-1.86	-3.48	12	0.10	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20240816	131015	57	100.00	KONEX			N	N	N	N		N	289	9	2	3.21	3373036	11821	165.42	271	315	271	322	238	280	285.34	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	41	-1.86	-3.48	12	0.08	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20240816	121008	57	100.00	KONEX			N	N	N	N		N	287	7	2	2.50	3303370	11578	162.02	271	315	271	322	238	280	285.31	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	40	-1.85	-3.46	12	0.08	-155.00	-83.00	580	20240712	-50.52	201	20240422	42.79	580	-50.52	20240712	201	42.79	20240422	580	-50.52	20240712	201	42.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20240816	111013	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	1915728	6743	94.36	271	315	271	322	238	280	284.11	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.05	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20240816	101009	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	564244	2015	28.20	271	315	271	322	238	280	280.02	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.01	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20240816	091011	57	100.00	KONEX			N	N	N	N		N	275	-5	5	-1.79	2786	10	0.14	271	315	271	322	238	280	278.60	0.00	0	0	290	285	280	275	270	285	275	71	42	500	160	1	1	14106847	39	-1.77	-3.31	12	0.00	-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
90	20240814	161010	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	2013975	7146	61.72	280	285	275	322	238	280	281.83	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.05	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20240814	151012	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	2013975	7146	61.72	280	285	275	322	238	280	281.83	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.05	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20240814	141016	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	1175613	4169	36.00	280	285	280	322	238	280	281.99	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20240814	131014	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	1174205	4164	35.96	280	285	280	322	238	280	281.99	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20240814	121009	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	714340	2524	21.80	280	285	280	322	238	280	283.02	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.02	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20240814	111004	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	714340	2524	21.80	280	285	280	322	238	280	283.02	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.02	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20240814	101001	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	282565	1009	8.71	280	285	280	322	238	280	280.04	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20240814	091036	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	0	0	0.00	0	0	0	322	238	280	0.00	0.00	0	0	296	287	276	267	256	290	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20240813	160955	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	3230808	11579	196.69	280	285	265	322	238	280	279.02	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.08	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20240813	151001	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	3148208	11284	191.68	280	285	265	322	238	280	279.00	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.08	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20240813	141001	57	100.00	KONEX			N	N	N	N		N	277	-3	5	-1.07	2436041	8783	149.19	280	285	265	322	238	280	277.36	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	39	-1.79	-3.34	12	0.06	-155.00	-83.00	580	20240712	-52.24	201	20240422	37.81	580	-52.24	20240712	201	37.81	20240422	580	-52.24	20240712	201	37.81	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20240813	131001	57	100.00	KONEX			N	N	N	N		N	276	-4	5	-1.43	1753084	6336	107.63	280	285	265	322	238	280	276.69	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	39	-1.78	-3.33	12	0.04	-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
102	20240813	120956	57	100.00	KONEX			N	N	N	N		N	276	-4	5	-1.43	1753084	6336	107.63	280	285	265	322	238	280	276.69	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	39	-1.78	-3.33	12	0.04	-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
103	20240813	110954	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	1421884	5136	87.24	280	285	265	322	238	280	276.85	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20240813	100954	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	1266150	4572	77.66	280	285	265	322	238	280	276.94	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.03	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20240813	091000	57	100.00	KONEX			N	N	N	N		N	265	-15	5	-5.36	145025	518	8.80	280	280	265	322	238	280	279.97	0.00	0	0	306	292	276	262	246	300	270	71	42	500	160	1	1	14106847	37	-1.71	-3.19	12	0.00	-155.00	-83.00	580	20240712	-54.31	201	20240422	31.84	580	-54.31	20240712	201	31.84	20240422	580	-54.31	20240712	201	31.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20240812	160945	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	1643149	5887	67.46	260	290	260	322	238	280	279.11	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20240812	150949	57	100.00	KONEX			N	N	N	N		N	275	-5	5	-1.79	1474034	5283	60.54	260	290	260	322	238	280	279.01	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	39	-1.77	-3.31	12	0.04	-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
108	20240812	140948	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	1333969	4774	54.70	260	290	260	322	238	280	279.42	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.03	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20240812	130944	57	100.00	KONEX			N	N	N	N		N	270	-10	5	-3.57	1287311	4602	52.73	260	290	260	322	238	280	279.73	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	38	-1.74	-3.25	12	0.03	-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
110	20240812	120945	57	100.00	KONEX			N	N	N	N		N	271	-9	5	-3.21	874598	3092	35.43	260	290	260	322	238	280	282.86	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	38	-1.75	-3.27	12	0.02	-155.00	-83.00	580	20240712	-53.28	201	20240422	34.83	580	-53.28	20240712	201	34.83	20240422	580	-53.28	20240712	201	34.83	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20240812	110948	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	873201	3087	35.37	260	290	260	322	238	280	282.86	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.02	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20240812	100938	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	364260	1301	14.91	260	280	260	322	238	280	279.98	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.01	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20240812	090936	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	84260	301	3.45	260	280	260	322	238	280	279.93	0.00	0	0	293	286	278	271	263	282	267	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.00	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20240809	160932	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	2423640	8727	131.23	285	285	270	322	238	280	277.72	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.06	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20240809	150954	57	100.00	KONEX			N	N	N	N		N	276	-4	5	-1.43	2423080	8725	131.20	285	285	270	322	238	280	277.72	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	39	-1.78	-3.33	12	0.06	-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
116	20240809	140959	57	100.00	KONEX			N	N	N	N		N	278	-2	5	-0.71	1097034	3923	58.99	285	285	270	322	238	280	279.64	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	39	-1.79	-3.35	12	0.03	-155.00	-83.00	580	20240712	-52.07	201	20240422	38.31	580	-52.07	20240712	201	38.31	20240422	580	-52.07	20240712	201	38.31	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20240809	130951	57	100.00	KONEX			N	N	N	N		N	283	3	2	1.07	801398	2861	43.02	285	285	270	322	238	280	280.11	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	40	-1.83	-3.41	12	0.02	-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
118	20240809	120950	57	100.00	KONEX			N	N	N	N		N	280	0	3	0.00	798568	2851	42.87	285	285	270	322	238	280	280.10	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	39	-1.81	-3.37	12	0.02	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20240809	110943	57	100.00	KONEX			N	N	N	N		N	283	3	2	1.07	444085	1585	23.83	285	285	270	322	238	280	280.18	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	40	-1.83	-3.41	12	0.01	-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
120	20240809	100951	57	100.00	KONEX			N	N	N	N		N	270	-10	5	-3.57	419669	1498	22.53	285	285	270	322	238	280	280.15	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	38	-1.74	-3.25	12	0.01	-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
121	20240809	090946	57	100.00	KONEX			N	N	N	N		N	285	5	2	1.79	10260	36	0.54	285	285	285	322	238	280	285.00	0.00	0	0	331	305	283	257	235	294	246	71	42	500	160	1	1	14106847	40	-1.84	-3.43	12	0.00	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20240808	160928	57	100.00	KONEX			N	N	N	N		N	280	6	2	2.19	1885285	6650	46.06	309	309	261	315	233	274	283.50	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.05	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20240808	150942	57	100.00	KONEX			N	N	N	N		N	280	6	2	2.19	1885285	6650	46.06	309	309	261	315	233	274	283.50	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.05	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20240808	140943	57	100.00	KONEX			N	N	N	N		N	280	6	2	2.19	1792605	6319	43.76	309	309	261	315	233	274	283.68	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20240808	130941	57	100.00	KONEX			N	N	N	N		N	280	6	2	2.19	1476480	5190	35.94	309	309	261	315	233	274	284.49	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	39	-1.81	-3.37	12	0.04	-155.00	-83.00	580	20240712	-51.72	201	20240422	39.30	580	-51.72	20240712	201	39.30	20240422	580	-51.72	20240712	201	39.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20240808	120945	57	100.00	KONEX			N	N	N	N		N	288	14	2	5.11	1162530	4069	28.18	309	309	261	315	233	274	285.70	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	41	-1.86	-3.47	12	0.03	-155.00	-83.00	580	20240712	-50.34	201	20240422	43.28	580	-50.34	20240712	201	43.28	20240422	580	-50.34	20240712	201	43.28	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20240808	110939	57	100.00	KONEX			N	N	N	N		N	285	11	2	4.01	344656	1189	8.23	309	309	261	315	233	274	289.87	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	40	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20240808	100936	57	100.00	KONEX			N	N	N	N		N	290	16	2	5.84	339319	1170	8.10	309	309	290	315	233	274	290.02	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	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
129	20240808	090932	57	100.00	KONEX			N	N	N	N		N	309	35	2	12.77	309	1	0.01	309	309	309	315	233	274	309.00	0.00	0	0	296	285	274	263	252	279	257	71	41	500	160	1	1	14106847	44	-1.99	-3.72	12	0.00	-155.00	-83.00	580	20240712	-46.72	201	20240422	53.73	580	-46.72	20240712	201	53.73	20240422	580	-46.72	20240712	201	53.73	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
130	20240807	160917	57	100.00	KONEX			N	N	N	N		N	274	-11	5	-3.86	3972959	14439	119.20	285	285	263	327	243	285	275.15	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	39	-1.77	-3.30	12	0.10	-155.00	-83.00	580	20240712	-52.76	201	20240422	36.32	580	-52.76	20240712	201	36.32	20240422	580	-52.76	20240712	201	36.32	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
131	20240807	150930	57	100.00	KONEX			N	N	N	N		N	272	-13	5	-4.56	2152561	7739	63.89	285	285	263	327	243	285	278.14	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	38	-1.75	-3.28	12	0.05	-155.00	-83.00	580	20240712	-53.10	201	20240422	35.32	580	-53.10	20240712	201	35.32	20240422	580	-53.10	20240712	201	35.32	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
132	20240807	140935	57	100.00	KONEX			N	N	N	N		N	282	-3	5	-1.05	1323905	4726	39.02	285	285	263	327	243	285	280.13	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	40	-1.82	-3.40	12	0.03	-155.00	-83.00	580	20240712	-51.38	201	20240422	40.30	580	-51.38	20240712	201	40.30	20240422	580	-51.38	20240712	201	40.30	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
133	20240807	130930	57	100.00	KONEX			N	N	N	N		N	275	-10	5	-3.51	1003000	3581	29.56	285	285	263	327	243	285	280.09	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	39	-1.77	-3.31	12	0.03	-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
134	20240807	120932	57	100.00	KONEX			N	N	N	N		N	285	0	3	0.00	1002725	3580	29.56	285	285	263	327	243	285	280.09	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	40	-1.84	-3.43	12	0.03	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
135	20240807	110931	57	100.00	KONEX			N	N	N	N		N	285	0	3	0.00	345503	1265	10.44	285	285	263	327	243	285	273.12	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	40	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
136	20240807	100924	57	100.00	KONEX			N	N	N	N		N	285	0	3	0.00	12518	44	0.36	285	285	263	327	243	285	284.50	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	40	-1.84	-3.43	12	0.00	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
137	20240807	090952	57	100.00	KONEX			N	N	N	N		N	285	0	3	0.00	285	1	0.01	285	285	285	327	243	285	285.00	0.00	0	0	375	329	292	246	209	311	228	71	42	500	170	1	1	14106847	40	-1.84	-3.43	12	0.00	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
138	20240806	160913	57	100.00	KONEX			N	N	N	N		N	285	-9	5	-3.06	3303885	12113	137.41	338	338	255	338	250	294	272.76	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	40	-1.84	-3.43	12	0.09	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
139	20240806	150926	57	100.00	KONEX			N	N	N	N		N	290	-4	5	-1.36	2973285	10953	124.25	338	338	255	338	250	294	271.46	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	41	-1.87	-3.49	12	0.08	-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
140	20240806	140922	57	100.00	KONEX			N	N	N	N		N	290	-4	5	-1.36	169606	581	6.59	338	338	255	338	250	294	291.92	0.00	0	0	320	307	286	273	252	313	279	71	44	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
141	20240806	130926	57	100.00	KONEX			N	N	N	N		N	294	0	3	0.00	17690	62	0.70	338	338	255	338	250	294	285.32	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	41	-1.90	-3.54	12	0.00	-155.00	-83.00	580	20240712	-49.31	201	20240422	46.27	580	-49.31	20240712	201	46.27	20240422	580	-49.31	20240712	201	46.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
142	20240806	120928	57	100.00	KONEX			N	N	N	N		N	299	5	2	1.70	16832	59	0.67	338	338	255	338	250	294	285.29	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	42	-1.93	-3.60	12	0.00	-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
143	20240806	110915	57	100.00	KONEX			N	N	N	N		N	299	5	2	1.70	16263	57	0.65	338	338	255	338	250	294	285.32	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	42	-1.93	-3.60	12	0.00	-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
144	20240806	100914	57	100.00	KONEX			N	N	N	N		N	294	0	3	0.00	14270	50	0.57	338	338	255	338	250	294	285.40	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	41	-1.90	-3.54	12	0.00	-155.00	-83.00	580	20240712	-49.31	201	20240422	46.27	580	-49.31	20240712	201	46.27	20240422	580	-49.31	20240712	201	46.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
145	20240806	090922	57	100.00	KONEX			N	N	N	N		N	338	44	1	14.97	931	3	0.03	338	338	255	338	250	294	310.33	0.00	0	0	320	307	286	273	252	313	279	71	44	500	170	1	1	14106847	48	-2.18	-4.07	12	0.00	-155.00	-83.00	580	20240712	-41.72	201	20240422	68.16	580	-41.72	20240712	201	68.16	20240422	580	-41.72	20240712	201	68.16	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
146	20240805	160903	57	100.00	KONEX			N	N	N	N		N	294	2	2	0.68	2539214	8815	35.38	291	299	265	335	249	292	288.06	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	41	-1.90	-3.54	12	0.06	-155.00	-83.00	580	20240712	-49.31	201	20240422	46.27	580	-49.31	20240712	201	46.27	20240422	580	-49.31	20240712	201	46.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
147	20240805	150919	57	100.00	KONEX			N	N	N	N		N	290	-2	5	-0.68	2477474	8605	34.54	291	299	265	335	249	292	287.91	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	41	-1.87	-3.49	12	0.06	-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
148	20240805	140919	57	100.00	KONEX			N	N	N	N		N	294	2	2	0.68	1672574	5795	23.26	291	299	265	335	249	292	288.62	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	41	-1.90	-3.54	12	0.04	-155.00	-83.00	580	20240712	-49.31	201	20240422	46.27	580	-49.31	20240712	201	46.27	20240422	580	-49.31	20240712	201	46.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
149	20240805	130918	57	100.00	KONEX			N	N	N	N		N	291	-1	5	-0.34	704219	2428	9.75	291	299	265	335	249	292	290.04	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	41	-1.88	-3.51	12	0.02	-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
150	20240805	120913	57	100.00	KONEX			N	N	N	N		N	297	5	2	1.71	446102	1541	6.19	291	299	265	335	249	292	289.49	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	42	-1.92	-3.58	12	0.01	-155.00	-83.00	580	20240712	-48.79	201	20240422	47.76	580	-48.79	20240712	201	47.76	20240422	580	-48.79	20240712	201	47.76	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
151	20240805	110911	57	100.00	KONEX			N	N	N	N		N	285	-7	5	-2.40	444617	1536	6.17	291	299	265	335	249	292	289.46	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	40	-1.84	-3.43	12	0.01	-155.00	-83.00	580	20240712	-50.86	201	20240422	41.79	580	-50.86	20240712	201	41.79	20240422	580	-50.86	20240712	201	41.79	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
152	20240805	100909	57	100.00	KONEX			N	N	N	N		N	290	-2	5	-0.68	296229	1022	4.10	291	291	265	335	249	292	289.85	0.00	0	0	419	355	322	258	225	339	242	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
153	20240805	090904	57	100.00	KONEX			N	N	N	N		N	265	-27	5	-9.25	556	2	0.01	291	291	265	335	249	292	278.00	0.00	0	0	419	355	322	258	225	339	242	71	43	500	170	1	1	14106847	37	-1.71	-3.19	12	0.00	-155.00	-83.00	580	20240712	-54.31	201	20240422	31.84	580	-54.31	20240712	201	31.84	20240422	580	-54.31	20240712	201	31.84	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
154	20240802	160856	57	100.00	KONEX			N	N	N	N		N	292	-48	5	-14.12	7314730	24912	73270.59	386	386	289	391	289	340	293.62	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	1	1	14106847	41	-1.88	-3.52	12	0.18	-155.00	-83.00	580	20240712	-49.66	201	20240422	45.27	580	-49.66	20240712	201	45.27	20240422	580	-49.66	20240712	201	45.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
155	20240802	150856	57	100.00	KONEX			N	N	N	N		N	292	-48	5	-14.12	7253118	24701	72650.00	386	386	289	391	289	340	293.64	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	1	1	14106847	41	-1.88	-3.52	12	0.18	-155.00	-83.00	580	20240712	-49.66	201	20240422	45.27	580	-49.66	20240712	201	45.27	20240422	580	-49.66	20240712	201	45.27	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
156	20240802	140900	57	100.00	KONEX			N	N	N	N		N	291	-49	5	-14.41	7249566	24689	72614.70	386	386	289	391	289	340	293.64	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	1	1	14106847	41	-1.88	-3.51	12	0.18	-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
157	20240802	130857	57	100.00	KONEX			N	N	N	N		N	310	-30	5	-8.82	7215415	24579	72291.17	386	386	289	391	289	340	293.56	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	1	1	14106847	44	-2.00	-3.73	12	0.17	-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
158	20240802	120857	57	100.00	KONEX			N	N	N	N		N	289	-51	4	-15.00	5546253	19127	56255.88	386	386	289	391	289	340	289.97	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	1	1	14106847	41	-1.86	-3.48	12	0.14	-155.00	-83.00	580	20240712	-50.17	201	20240422	43.78	580	-50.17	20240712	201	43.78	20240422	580	-50.17	20240712	201	43.78	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
159	20240802	110857	57	100.00	KONEX			N	N	N	N		N	290	-50	5	-14.71	1550154	5327	15667.65	386	386	289	391	289	340	291.00	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	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
160	20240802	100853	57	100.00	KONEX			N	N	N	N		N	290	-50	5	-14.71	1550154	5327	15667.65	386	386	289	391	289	340	291.00	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	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
161	20240802	090859	57	100.00	KONEX			N	N	N	N		N	386	46	2	13.53	386	1	2.94	386	386	386	391	289	340	386.00	0.00	0	0	410	375	329	294	248	352	271	71	51	500	200	1	1	14106847	54	-2.49	-4.65	12	0.00	-155.00	-83.00	580	20240712	-33.45	201	20240422	92.04	580	-33.45	20240712	201	92.04	20240422	580	-33.45	20240712	201	92.04	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
162	20240801	160853	57	100.00	KONEX			N	N	N	N		N	340	20	2	6.25	11541	34	7.78	364	364	283	368	272	320	339.44	0.00	0	0	372	346	307	281	242	326	261	71	48	500	190	1	1	14106847	48	-2.19	-4.10	12	0.00	-155.00	-83.00	580	20240712	-41.38	201	20240422	69.15	580	-41.38	20240712	201	69.15	20240422	580	-41.38	20240712	201	69.15	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
163	20240801	150914	57	100.00	KONEX			N	N	N	N		N	320	0	3	0.00	4741	14	3.20	364	364	283	368	272	320	338.64	0.00	0	0	372	346	307	281	242	326	261	71	48	500	190	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
164	20240801	140905	57	100.00	KONEX			N	N	N	N		N	350	30	2	9.38	4072	12	2.75	364	364	283	368	272	320	339.33	0.00	0	0	372	346	307	281	242	326	261	71	48	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
165	20240801	130857	57	100.00	KONEX			N	N	N	N		N	350	30	2	9.38	4072	12	2.75	364	364	283	368	272	320	339.33	0.00	0	0	372	346	307	281	242	326	261	71	48	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
166	20240801	120901	57	100.00	KONEX			N	N	N	N		N	350	30	2	9.38	4072	12	2.75	364	364	283	368	272	320	339.33	0.00	0	0	372	346	307	281	242	326	261	71	48	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
167	20240801	110902	57	100.00	KONEX			N	N	N	N		N	350	30	2	9.38	4072	12	2.75	364	364	283	368	272	320	339.33	0.00	0	0	372	346	307	281	242	326	261	71	48	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
168	20240801	100857	57	100.00	KONEX			N	N	N	N		N	360	40	2	12.50	1371	4	0.92	364	364	283	368	272	320	342.75	0.00	0	0	372	346	307	281	242	326	261	71	48	500	190	1	1	14106847	51	-2.32	-4.34	12	0.00	-155.00	-83.00	580	20240712	-37.93	201	20240422	79.10	580	-37.93	20240712	201	79.10	20240422	580	-37.93	20240712	201	79.10	20240422	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
169	20240801	090848	57	100.00	KONEX			N	N	N	N		N	320	0	3	0.00	0	0	0.00	0	0	0	368	272	320	0.00	0.00	0	0	372	346	307	281	242	326	261	71	48	500	190	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