KissMeData/217910/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	161010	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	76627	171	19.86	392	450	392	450	334	392	448.11	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
3	20240731	151024	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	76627	171	19.86	392	450	392	450	334	392	448.11	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
4	20240731	141023	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	76627	171	19.86	392	450	392	450	334	392	448.11	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
5	20240731	131020	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	76627	171	19.86	392	450	392	450	334	392	448.11	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
6	20240731	121019	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	5977	14	1.63	392	450	392	450	334	392	426.93	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
7	20240731	111022	57	100.00	KONEX			N	N	N	N		N	450	58	1	14.80	5977	14	1.63	392	450	392	450	334	392	426.93	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
8	20240731	101017	57	100.00	KONEX			N	N	N	N		N	392	0	3	0.00	1568	4	0.46	392	392	392	450	334	392	392.00	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	51	-18.67	1.21	12	0.00	-21.00	324.00	525	20231005	-25.33	301	20231204	30.23	499	-21.44	20240625	321	22.12	20240419	525	-25.33	20231005	301	30.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
9	20240731	091018	57	100.00	KONEX			N	N	N	N		N	392	0	3	0.00	1568	4	0.46	392	392	392	450	334	392	392.00	0.00	0	0	472	431	409	368	346	421	358	13	58	100	230	1	1	12990522	51	-18.67	1.21	12	0.00	-21.00	324.00	525	20231005	-25.33	301	20231204	30.23	499	-21.44	20240625	321	22.12	20240419	525	-25.33	20231005	301	30.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
10	20240730	160952	57	100.00	KONEX			N	N	N	N		N	392	-58	5	-12.89	387155	861	9.17	450	450	387	517	383	450	449.66	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	51	-18.67	1.21	12	0.01	-21.00	324.00	525	20231005	-25.33	301	20231204	30.23	499	-21.44	20240625	321	22.12	20240419	525	-25.33	20231005	301	30.23	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
11	20240730	151012	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	385587	857	9.13	450	450	387	517	383	450	449.93	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	58	-21.43	1.39	12	0.01	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
12	20240730	141001	57	100.00	KONEX			N	N	N	N		N	387	-63	5	-14.00	276687	615	6.55	450	450	387	517	383	450	449.90	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-18.43	1.19	12	0.00	-21.00	324.00	525	20231005	-26.29	301	20231204	28.57	499	-22.44	20240625	321	20.56	20240419	525	-26.29	20231005	301	28.57	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
13	20240730	131004	57	100.00	KONEX			N	N	N	N		N	387	-63	5	-14.00	276687	615	6.55	450	450	387	517	383	450	449.90	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-18.43	1.19	12	0.00	-21.00	324.00	525	20231005	-26.29	301	20231204	28.57	499	-22.44	20240625	321	20.56	20240419	525	-26.29	20231005	301	28.57	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
14	20240730	120957	57	100.00	KONEX			N	N	N	N		N	387	-63	5	-14.00	276687	615	6.55	450	450	387	517	383	450	449.90	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-18.43	1.19	12	0.00	-21.00	324.00	525	20231005	-26.29	301	20231204	28.57	499	-22.44	20240625	321	20.56	20240419	525	-26.29	20231005	301	28.57	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
15	20240730	111004	57	100.00	KONEX			N	N	N	N		N	387	-63	5	-14.00	276687	615	6.55	450	450	387	517	383	450	449.90	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	50	-18.43	1.19	12	0.00	-21.00	324.00	525	20231005	-26.29	301	20231204	28.57	499	-22.44	20240625	321	20.56	20240419	525	-26.29	20231005	301	28.57	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
16	20240730	101011	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
17	20240730	091016	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	450	450	450	450	450	450	450	13	67	100	270	1	1	12990522	58	-21.43	1.39	12	0.00	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
18	20240729	160951	57	100.00	KONEX			N	N	N	N		N	450	-23	5	-4.86	4224150	9387	1118.83	450	450	450	543	403	473	450.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	58	-21.43	1.39	12	0.07	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
19	20240729	151007	57	100.00	KONEX			N	N	N	N		N	450	-23	5	-4.86	4224150	9387	1118.83	450	450	450	543	403	473	450.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	58	-21.43	1.39	12	0.07	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
20	20240729	141013	57	100.00	KONEX			N	N	N	N		N	450	-23	5	-4.86	4224150	9387	1118.83	450	450	450	543	403	473	450.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	58	-21.43	1.39	12	0.07	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
21	20240729	131011	57	100.00	KONEX			N	N	N	N		N	450	-23	5	-4.86	4179150	9287	1106.91	450	450	450	543	403	473	450.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	58	-21.43	1.39	12	0.07	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
22	20240729	121009	57	100.00	KONEX			N	N	N	N		N	450	-23	5	-4.86	4178700	9286	1106.79	450	450	450	543	403	473	450.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	58	-21.43	1.39	12	0.07	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
23	20240729	111000	57	100.00	KONEX			N	N	N	N		N	450	-23	5	-4.86	1402200	3116	371.39	450	450	450	543	403	473	450.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	58	-21.43	1.39	12	0.02	-21.00	324.00	525	20231005	-14.29	301	20231204	49.50	499	-9.82	20240625	321	40.19	20240419	525	-14.29	20231005	301	49.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
24	20240729	100956	57	100.00	KONEX			N	N	N	N		N	473	0	3	0.00	0	0	0.00	0	0	0	543	403	473	0.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	61	-22.52	1.46	12	0.00	-21.00	324.00	525	20231005	-9.90	301	20231204	57.14	499	-5.21	20240625	321	47.35	20240419	525	-9.90	20231005	301	57.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
25	20240729	090956	57	100.00	KONEX			N	N	N	N		N	473	0	3	0.00	0	0	0.00	0	0	0	543	403	473	0.00	0.00	0	0	510	491	470	451	430	501	461	13	70	100	280	1	1	12990522	61	-22.52	1.46	12	0.00	-21.00	324.00	525	20231005	-9.90	301	20231204	57.14	499	-5.21	20240625	321	47.35	20240419	525	-9.90	20231005	301	57.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
26	20240726	160941	57	100.00	KONEX			N	N	N	N		N	473	25	2	5.58	394601	839	6453.85	449	489	449	515	381	448	470.32	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	61	-22.52	1.46	12	0.01	-21.00	324.00	525	20231005	-9.90	301	20231204	57.14	499	-5.21	20240625	321	47.35	20240419	525	-9.90	20231005	301	57.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
27	20240726	150951	57	100.00	KONEX			N	N	N	N		N	470	22	2	4.91	394128	838	6446.15	449	489	449	515	381	448	470.32	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
28	20240726	140951	57	100.00	KONEX			N	N	N	N		N	470	22	2	4.91	394128	838	6446.15	449	489	449	515	381	448	470.32	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	61	-22.38	1.45	12	0.01	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
29	20240726	130953	57	100.00	KONEX			N	N	N	N		N	470	22	2	4.91	243728	518	3984.62	449	489	449	515	381	448	470.52	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	61	-22.38	1.45	12	0.00	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
30	20240726	120957	57	100.00	KONEX			N	N	N	N		N	470	22	2	4.91	243728	518	3984.62	449	489	449	515	381	448	470.52	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	61	-22.38	1.45	12	0.00	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
31	20240726	110957	57	100.00	KONEX			N	N	N	N		N	484	36	2	8.04	149373	317	2438.46	449	489	449	515	381	448	471.21	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	63	-23.05	1.49	12	0.00	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	499	-3.01	20240625	321	50.78	20240419	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
32	20240726	100950	57	100.00	KONEX			N	N	N	N		N	489	41	2	9.15	52573	117	900.00	449	489	449	515	381	448	449.34	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	499	-2.00	20240625	321	52.34	20240419	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
33	20240726	090948	57	100.00	KONEX			N	N	N	N		N	449	1	2	0.22	52084	116	892.31	449	449	449	515	381	448	449.00	0.00	0	0	504	476	462	434	420	469	427	13	67	100	260	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20240725	160948	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	5866	13	12.87	490	490	448	516	382	449	451.23	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20240725	151001	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20240725	140955	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
37	20240725	130949	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
38	20240725	120955	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
39	20240725	110952	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
40	20240725	100947	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
41	20240725	090941	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	0.99	490	490	490	516	382	449	490.00	0.00	0	0	468	458	439	429	410	463	434	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
42	20240724	160942	57	100.00	KONEX			N	N	N	N		N	449	-30	5	-6.26	42449	101	0.00	420	449	420	550	408	479	420.29	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
43	20240724	150957	57	100.00	KONEX			N	N	N	N		N	449	-30	5	-6.26	42449	101	0.00	420	449	420	550	408	479	420.29	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	58	-21.38	1.39	12	0.00	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
44	20240724	140951	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
45	20240724	130957	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
46	20240724	120954	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
47	20240724	110951	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
48	20240724	101018	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
49	20240724	090943	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
50	20240723	160937	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
51	20240723	150959	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
52	20240723	140940	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
53	20240723	130936	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
54	20240723	120943	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
55	20240723	110942	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
56	20240723	100939	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
57	20240723	090948	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
58	20240722	160932	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20240722	150940	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20240722	140947	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20240722	130942	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20240722	120939	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20240722	110939	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
64	20240722	100939	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
65	20240722	090942	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	7.69	490	490	490	557	413	485	490.00	0.00	0	0	499	492	481	474	463	486	468	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
66	20240719	160915	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	6158	13	0.26	488	488	470	560	414	487	473.69	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20240719	150925	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	6158	13	0.26	488	488	470	560	414	487	473.69	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20240719	140926	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	973	2	0.04	488	488	485	560	414	487	486.50	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20240719	130917	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	973	2	0.04	488	488	485	560	414	487	486.50	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20240719	120918	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	973	2	0.04	488	488	485	560	414	487	486.50	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20240719	110927	57	100.00	KONEX			N	N	N	N		N	485	-2	5	-0.41	973	2	0.04	488	488	485	560	414	487	486.50	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20240719	100854	57	100.00	KONEX			N	N	N	N		N	488	1	2	0.21	488	1	0.02	488	488	488	560	414	487	488.00	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.24	1.51	12	0.00	-21.00	324.00	525	20231005	-7.05	301	20231204	62.13	499	-2.20	20240625	321	52.02	20240419	525	-7.05	20231005	301	62.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20240719	090931	57	100.00	KONEX			N	N	N	N		N	487	0	3	0.00	0	0	0.00	0	0	0	560	414	487	0.00	0.00	0	0	542	514	462	434	382	488	408	13	73	100	290	1	1	12990522	63	-23.19	1.50	12	0.00	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20240718	160909	57	100.00	KONEX			N	N	N	N		N	487	39	2	8.71	2054369	5010	139.98	490	490	410	515	381	448	410.05	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	63	-23.19	1.50	12	0.04	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20240718	150918	57	100.00	KONEX			N	N	N	N		N	487	39	2	8.71	2054369	5010	139.98	490	490	410	515	381	448	410.05	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	63	-23.19	1.50	12	0.04	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20240718	140910	57	100.00	KONEX			N	N	N	N		N	487	39	2	8.71	2054369	5010	139.98	490	490	410	515	381	448	410.05	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	63	-23.19	1.50	12	0.04	-21.00	324.00	525	20231005	-7.24	301	20231204	61.79	499	-2.40	20240625	321	51.71	20240419	525	-7.24	20231005	301	61.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20240718	130913	57	100.00	KONEX			N	N	N	N		N	490	42	2	9.38	490	1	0.03	490	490	490	515	381	448	490.00	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20240718	120912	57	100.00	KONEX			N	N	N	N		N	490	42	2	9.38	490	1	0.03	490	490	490	515	381	448	490.00	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20240718	110920	57	100.00	KONEX			N	N	N	N		N	490	42	2	9.38	490	1	0.03	490	490	490	515	381	448	490.00	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20240718	100921	57	100.00	KONEX			N	N	N	N		N	490	42	2	9.38	490	1	0.03	490	490	490	515	381	448	490.00	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20240718	090919	57	100.00	KONEX			N	N	N	N		N	448	0	3	0.00	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	497	472	424	399	351	485	412	13	67	100	260	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20240717	160958	57	100.00	KONEX			N	N	N	N		N	448	18	2	4.19	1402569	3579	29.77	376	449	376	494	366	430	391.89	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.03	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20240717	151003	57	100.00	KONEX			N	N	N	N		N	448	18	2	4.19	1402569	3579	29.77	376	449	376	494	366	430	391.89	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.03	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
84	20240717	141000	57	100.00	KONEX			N	N	N	N		N	448	18	2	4.19	1367625	3501	29.12	376	449	376	494	366	430	390.64	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.03	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
85	20240717	130959	57	100.00	KONEX			N	N	N	N		N	448	18	2	4.19	998177	2600	21.63	376	449	376	494	366	430	383.91	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.02	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
86	20240717	121000	57	100.00	KONEX			N	N	N	N		N	449	19	2	4.42	752449	2001	16.64	376	449	376	494	366	430	376.04	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.02	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
87	20240717	111001	57	100.00	KONEX			N	N	N	N		N	449	19	2	4.42	752449	2001	16.64	376	449	376	494	366	430	376.04	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.02	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
88	20240717	101001	57	100.00	KONEX			N	N	N	N		N	449	19	2	4.42	752449	2001	16.64	376	449	376	494	366	430	376.04	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.02	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
89	20240717	090809	57	100.00	KONEX			N	N	N	N		N	449	19	2	4.42	752449	2001	16.64	376	449	376	494	366	430	376.04	0.00	0	0	516	472	442	398	368	458	384	13	64	100	250	1	1	12990522	58	-21.38	1.39	12	0.02	-21.00	324.00	525	20231005	-14.48	301	20231204	49.17	499	-10.02	20240625	321	39.88	20240419	525	-14.48	20231005	301	49.17	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
90	20240716	161002	57	100.00	KONEX			N	N	N	N		N	430	-54	5	-11.16	4985385	12022	126.25	486	486	412	556	412	484	414.69	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	56	-20.48	1.33	12	0.09	-21.00	324.00	525	20231005	-18.10	301	20231204	42.86	499	-13.83	20240625	321	33.96	20240419	525	-18.10	20231005	301	42.86	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
91	20240716	151013	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	4981085	12012	126.15	486	486	412	556	412	484	414.68	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	54	-19.62	1.27	12	0.09	-21.00	324.00	525	20231005	-21.52	301	20231204	36.88	499	-17.43	20240625	321	28.35	20240419	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
92	20240716	141008	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	4981085	12012	126.15	486	486	412	556	412	484	414.68	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	54	-19.62	1.27	12	0.09	-21.00	324.00	525	20231005	-21.52	301	20231204	36.88	499	-17.43	20240625	321	28.35	20240419	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20240716	131008	57	100.00	KONEX			N	N	N	N		N	412	-72	4	-14.88	4981085	12012	126.15	486	486	412	556	412	484	414.68	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	54	-19.62	1.27	12	0.09	-21.00	324.00	525	20231005	-21.52	301	20231204	36.88	499	-17.43	20240625	321	28.35	20240419	525	-21.52	20231005	301	36.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20240716	121006	57	100.00	KONEX			N	N	N	N		N	420	-64	5	-13.22	1680965	4002	42.03	486	486	420	556	412	484	420.03	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	55	-20.00	1.30	12	0.03	-21.00	324.00	525	20231005	-20.00	301	20231204	39.53	499	-15.83	20240625	321	30.84	20240419	525	-20.00	20231005	301	39.53	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20240716	111006	57	100.00	KONEX			N	N	N	N		N	479	-5	5	-1.03	840965	2002	21.02	486	486	420	556	412	484	420.06	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	62	-22.81	1.48	12	0.02	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20240716	101007	57	100.00	KONEX			N	N	N	N		N	486	2	2	0.41	486	1	0.01	486	486	486	556	412	484	486.00	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20240716	091005	57	100.00	KONEX			N	N	N	N		N	486	2	2	0.41	486	1	0.01	486	486	486	556	412	484	486.00	0.00	0	0	537	510	458	431	379	484	405	13	72	100	290	1	1	12990522	63	-23.14	1.50	12	0.00	-21.00	324.00	525	20231005	-7.43	301	20231204	61.46	499	-2.61	20240625	321	51.40	20240419	525	-7.43	20231005	301	61.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20240715	160950	57	100.00	KONEX			N	N	N	N		N	484	7	2	1.47	3866487	9522	946.52	485	485	406	548	406	477	406.06	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	63	-23.05	1.49	12	0.07	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	499	-3.01	20240625	321	50.78	20240419	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20240715	150958	57	100.00	KONEX			N	N	N	N		N	484	7	2	1.47	3866487	9522	946.52	485	485	406	548	406	477	406.06	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	63	-23.05	1.49	12	0.07	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	499	-3.01	20240625	321	50.78	20240419	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20240715	140955	57	100.00	KONEX			N	N	N	N		N	484	7	2	1.47	3866487	9522	946.52	485	485	406	548	406	477	406.06	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	63	-23.05	1.49	12	0.07	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	499	-3.01	20240625	321	50.78	20240419	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20240715	130957	57	100.00	KONEX			N	N	N	N		N	484	7	2	1.47	3866487	9522	946.52	485	485	406	548	406	477	406.06	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	63	-23.05	1.49	12	0.07	-21.00	324.00	525	20231005	-7.81	301	20231204	60.80	499	-3.01	20240625	321	50.78	20240419	525	-7.81	20231005	301	60.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20240715	120956	57	100.00	KONEX			N	N	N	N		N	406	-71	4	-14.88	2265681	5580	554.67	485	485	406	548	406	477	406.04	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	53	-19.33	1.25	12	0.04	-21.00	324.00	525	20231005	-22.67	301	20231204	34.88	499	-18.64	20240625	321	26.48	20240419	525	-22.67	20231005	301	34.88	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20240715	110956	57	100.00	KONEX			N	N	N	N		N	482	5	2	1.05	1977375	4870	484.10	485	485	406	548	406	477	406.03	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.04	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20240715	100955	57	100.00	KONEX			N	N	N	N		N	485	8	2	1.68	485	1	0.10	485	485	485	548	406	477	485.00	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20240715	090957	57	100.00	KONEX			N	N	N	N		N	477	0	3	0.00	0	0	0.00	0	0	0	548	406	477	0.00	0.00	0	0	556	516	450	410	344	483	377	13	71	100	280	1	1	12990522	62	-22.71	1.47	12	0.00	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	499	-4.41	20240625	321	48.60	20240419	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20240712	160948	57	100.00	KONEX			N	N	N	N		N	477	29	2	6.47	387609	1006	100600.00	490	490	384	515	381	448	385.30	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.71	1.47	12	0.01	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	499	-4.41	20240625	321	48.60	20240419	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20240712	150955	57	100.00	KONEX			N	N	N	N		N	477	29	2	6.47	387609	1006	100600.00	490	490	384	515	381	448	385.30	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.71	1.47	12	0.01	-21.00	324.00	525	20231005	-9.14	301	20231204	58.47	499	-4.41	20240625	321	48.60	20240419	525	-9.14	20231005	301	58.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20240712	140958	57	100.00	KONEX			N	N	N	N		N	479	31	2	6.92	2221	5	500.00	490	490	385	515	381	448	444.20	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20240712	130951	57	100.00	KONEX			N	N	N	N		N	479	31	2	6.92	2221	5	500.00	490	490	385	515	381	448	444.20	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20240712	120953	57	100.00	KONEX			N	N	N	N		N	479	31	2	6.92	2221	5	500.00	490	490	385	515	381	448	444.20	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20240712	110950	57	100.00	KONEX			N	N	N	N		N	479	31	2	6.92	2221	5	500.00	490	490	385	515	381	448	444.20	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20240712	100951	57	100.00	KONEX			N	N	N	N		N	479	31	2	6.92	2221	5	500.00	490	490	385	515	381	448	444.20	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20240712	090949	57	100.00	KONEX			N	N	N	N		N	490	42	2	9.38	490	1	100.00	490	490	490	515	381	448	490.00	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20240711	160945	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20240711	150951	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20240711	140951	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20240711	130950	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20240711	120949	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20240711	110945	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20240711	100948	57	100.00	KONEX			N	N	N	N		N	448	15	2	3.46	448	1	0.00	448	448	448	497	369	433	448.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	58	-21.33	1.38	12	0.00	-21.00	324.00	525	20231005	-14.67	301	20231204	48.84	499	-10.22	20240625	321	39.56	20240419	525	-14.67	20231005	301	48.84	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20240711	090945	57	100.00	KONEX			N	N	N	N		N	433	0	3	0.00	0	0	0.00	0	0	0	497	369	433	0.00	0.00	0	0	472	452	430	410	388	462	420	13	64	100	250	1	1	12990522	56	-20.62	1.34	12	0.00	-21.00	324.00	525	20231005	-17.52	301	20231204	43.85	499	-13.23	20240625	321	34.89	20240419	525	-17.52	20231005	301	43.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20240710	160942	57	100.00	KONEX			N	N	N	N		N	433	-46	5	-9.60	15896293	38776	3877600.00	410	450	408	550	408	479	409.95	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	56	-20.62	1.34	12	0.30	-21.00	324.00	525	20231005	-17.52	301	20231204	43.85	499	-13.23	20240625	321	34.89	20240419	525	-17.52	20231005	301	43.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20240710	150945	57	100.00	KONEX			N	N	N	N		N	434	-45	5	-9.39	15888890	38758	3875800.00	410	450	408	550	408	479	409.95	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	56	-20.67	1.34	12	0.30	-21.00	324.00	525	20231005	-17.33	301	20231204	44.19	499	-13.03	20240625	321	35.20	20240419	525	-17.33	20231005	301	44.19	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20240710	140945	57	100.00	KONEX			N	N	N	N		N	408	-71	4	-14.82	15485016	37773	3777300.00	410	450	408	550	408	479	409.95	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	53	-19.43	1.26	12	0.29	-21.00	324.00	525	20231005	-22.29	301	20231204	35.55	499	-18.24	20240625	321	27.10	20240419	525	-22.29	20231005	301	35.55	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
125	20240710	130945	57	100.00	KONEX			N	N	N	N		N	410	-69	5	-14.41	15476846	37753	3775300.00	410	450	409	550	408	479	409.95	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	53	-19.52	1.27	12	0.29	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20240710	120943	57	100.00	KONEX			N	N	N	N		N	410	-69	5	-14.41	15476846	37753	3775300.00	410	450	409	550	408	479	409.95	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	53	-19.52	1.27	12	0.29	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20240710	110944	57	100.00	KONEX			N	N	N	N		N	410	-69	5	-14.41	15476846	37753	3775300.00	410	450	409	550	408	479	409.95	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	53	-19.52	1.27	12	0.29	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20240710	100939	57	100.00	KONEX			N	N	N	N		N	410	-69	5	-14.41	6462390	15752	1575200.00	410	450	410	550	408	479	410.26	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	53	-19.52	1.27	12	0.12	-21.00	324.00	525	20231005	-21.90	301	20231204	36.21	499	-17.84	20240625	321	27.73	20240419	525	-21.90	20231005	301	36.21	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20240710	090945	57	100.00	KONEX			N	N	N	N		N	479	0	3	0.00	0	0	0.00	0	0	0	550	408	479	0.00	0.00	0	0	479	479	479	479	479	479	479	13	71	100	280	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20240709	160939	57	100.00	KONEX			N	N	N	N		N	479	-6	5	-1.24	479	1	100.00	479	479	479	557	413	485	479.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
131	20240709	150943	57	100.00	KONEX			N	N	N	N		N	479	-6	5	-1.24	479	1	100.00	479	479	479	557	413	485	479.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
132	20240709	140944	57	100.00	KONEX			N	N	N	N		N	479	-6	5	-1.24	479	1	100.00	479	479	479	557	413	485	479.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
133	20240709	130946	57	100.00	KONEX			N	N	N	N		N	479	-6	5	-1.24	479	1	100.00	479	479	479	557	413	485	479.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
134	20240709	120947	57	100.00	KONEX			N	N	N	N		N	479	-6	5	-1.24	479	1	100.00	479	479	479	557	413	485	479.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
135	20240709	110948	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
136	20240709	100944	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
137	20240709	090941	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
138	20240708	160935	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
139	20240708	150937	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
140	20240708	140940	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
141	20240708	130935	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
142	20240708	120938	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
143	20240708	110935	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20240708	100935	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	485	1	11.11	485	485	485	557	413	485	485.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20240708	090935	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	501	492	481	472	461	487	467	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
146	20240705	160930	57	100.00	KONEX			N	N	N	N		N	485	7	2	1.46	4285	9	0.08	490	490	470	549	407	478	476.11	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
147	20240705	150934	57	100.00	KONEX			N	N	N	N		N	470	-8	5	-1.67	3800	8	0.07	490	490	470	549	407	478	475.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	61	-22.38	1.45	12	0.00	-21.00	324.00	525	20231005	-10.48	301	20231204	56.15	499	-5.81	20240625	321	46.42	20240419	525	-10.48	20231005	301	56.15	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
148	20240705	140936	57	100.00	KONEX			N	N	N	N		N	490	12	2	2.51	980	2	0.02	490	490	490	549	407	478	490.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
149	20240705	130933	57	100.00	KONEX			N	N	N	N		N	490	12	2	2.51	980	2	0.02	490	490	490	549	407	478	490.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
150	20240705	120934	57	100.00	KONEX			N	N	N	N		N	490	12	2	2.51	980	2	0.02	490	490	490	549	407	478	490.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
151	20240705	110930	57	100.00	KONEX			N	N	N	N		N	490	12	2	2.51	980	2	0.02	490	490	490	549	407	478	490.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
152	20240705	100931	57	100.00	KONEX			N	N	N	N		N	490	12	2	2.51	980	2	0.02	490	490	490	549	407	478	490.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
153	20240705	090932	57	100.00	KONEX			N	N	N	N		N	490	12	2	2.51	980	2	0.02	490	490	490	549	407	478	490.00	0.00	0	0	530	504	456	430	382	480	406	13	71	100	280	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
154	20240704	160927	57	100.00	KONEX			N	N	N	N		N	478	-1	5	-0.21	4387776	10754	67212.50	482	482	408	550	408	479	408.01	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	62	-22.76	1.48	12	0.08	-21.00	324.00	525	20231005	-8.95	301	20231204	58.80	499	-4.21	20240625	321	48.91	20240419	525	-8.95	20231005	301	58.80	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
155	20240704	150931	57	100.00	KONEX			N	N	N	N		N	408	-71	4	-14.82	890	2	12.50	482	482	408	550	408	479	445.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	53	-19.43	1.26	12	0.00	-21.00	324.00	525	20231005	-22.29	301	20231204	35.55	499	-18.24	20240625	321	27.10	20240419	525	-22.29	20231005	301	35.55	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
156	20240704	140930	57	100.00	KONEX			N	N	N	N		N	482	3	2	0.63	482	1	6.25	482	482	482	550	408	479	482.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.00	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
157	20240704	130930	57	100.00	KONEX			N	N	N	N		N	482	3	2	0.63	482	1	6.25	482	482	482	550	408	479	482.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.00	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
158	20240704	120930	57	100.00	KONEX			N	N	N	N		N	482	3	2	0.63	482	1	6.25	482	482	482	550	408	479	482.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.00	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
159	20240704	110929	57	100.00	KONEX			N	N	N	N		N	482	3	2	0.63	482	1	6.25	482	482	482	550	408	479	482.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.00	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
160	20240704	100928	57	100.00	KONEX			N	N	N	N		N	482	3	2	0.63	482	1	6.25	482	482	482	550	408	479	482.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.00	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
161	20240704	090930	57	100.00	KONEX			N	N	N	N		N	482	3	2	0.63	482	1	6.25	482	482	482	550	408	479	482.00	0.00	0	0	492	485	482	475	472	484	474	13	71	100	280	1	1	12990522	63	-22.95	1.49	12	0.00	-21.00	324.00	525	20231005	-8.19	301	20231204	60.13	499	-3.41	20240625	321	50.16	20240419	525	-8.19	20231005	301	60.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
162	20240703	160925	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	7674	16	1600.00	489	489	479	563	417	490	479.62	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
163	20240703	150928	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	7674	16	1600.00	489	489	479	563	417	490	479.62	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
164	20240703	140928	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	7674	16	1600.00	489	489	479	563	417	490	479.62	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
165	20240703	130927	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	7674	16	1600.00	489	489	479	563	417	490	479.62	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
166	20240703	120926	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	7674	16	1600.00	489	489	479	563	417	490	479.62	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
167	20240703	110929	57	100.00	KONEX			N	N	N	N		N	479	-11	5	-2.24	7674	16	1600.00	489	489	479	563	417	490	479.62	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	62	-22.81	1.48	12	0.00	-21.00	324.00	525	20231005	-8.76	301	20231204	59.14	499	-4.01	20240625	321	49.22	20240419	525	-8.76	20231005	301	59.14	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
168	20240703	100929	57	100.00	KONEX			N	N	N	N		N	489	-1	5	-0.20	489	1	100.00	489	489	489	563	417	490	489.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.29	1.51	12	0.00	-21.00	324.00	525	20231005	-6.86	301	20231204	62.46	499	-2.00	20240625	321	52.34	20240419	525	-6.86	20231005	301	62.46	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
169	20240703	090926	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
170	20240702	160923	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
171	20240702	150925	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
172	20240702	140925	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
173	20240702	130925	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
174	20240702	120926	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
175	20240702	110925	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
176	20240702	100924	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	490	1	100.00	490	490	490	563	417	490	490.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
177	20240702	090926	57	100.00	KONEX			N	N	N	N		N	490	0	3	0.00	0	0	0.00	0	0	0	563	417	490	0.00	0.00	0	0	490	490	490	490	490	490	490	13	73	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
178	20240701	160922	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
179	20240701	150924	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
180	20240701	140923	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
181	20240701	130923	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
182	20240701	120923	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
183	20240701	110921	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
184	20240701	100920	57	100.00	KONEX			N	N	N	N		N	490	5	2	1.03	490	1	100.00	490	490	490	557	413	485	490.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	64	-23.33	1.51	12	0.00	-21.00	324.00	525	20231005	-6.67	301	20231204	62.79	499	-1.80	20240625	321	52.65	20240419	525	-6.67	20231005	301	62.79	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
185	20240701	090918	57	100.00	KONEX			N	N	N	N		N	485	0	3	0.00	0	0	0.00	0	0	0	557	413	485	0.00	0.00	0	0	485	485	485	485	485	485	485	13	72	100	290	1	1	12990522	63	-23.10	1.50	12	0.00	-21.00	324.00	525	20231005	-7.62	301	20231204	61.13	499	-2.81	20240625	321	51.09	20240419	525	-7.62	20231005	301	61.13	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N