KissMeData/217910/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	160949	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
3	20240830	150959	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
4	20240830	140958	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
5	20240830	130953	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
6	20240830	120956	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
7	20240830	111007	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
8	20240830	101002	57	100.00	KONEX			N	N	N	N		N	488	49	2	11.16	488	1	100.00	488	488	488	504	374	439	488.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	68	-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	13 억		0	N	N	0	N	00	N
9	20240830	091005	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	14	65	100	260	1	1	13990522	61	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
10	20240829	161004	57	100.00	KONEX			N	N	N	N		N	439	-5	5	-1.13	439	1	0.01	439	439	439	510	378	444	439.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	61	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
11	20240829	151014	57	100.00	KONEX			N	N	N	N		N	439	-5	5	-1.13	439	1	0.01	439	439	439	510	378	444	439.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	61	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
12	20240829	141013	57	100.00	KONEX			N	N	N	N		N	439	-5	5	-1.13	439	1	0.01	439	439	439	510	378	444	439.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	61	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
13	20240829	131015	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	62	-21.14	1.37	12	0.00	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
14	20240829	121014	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	62	-21.14	1.37	12	0.00	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
15	20240829	111013	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	62	-21.14	1.37	12	0.00	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
16	20240829	101007	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	62	-21.14	1.37	12	0.00	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
17	20240829	091011	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	481	462	425	406	369	472	416	14	66	100	260	1	1	13990522	62	-21.14	1.37	12	0.00	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
18	20240828	160940	57	100.00	KONEX			N	N	N	N		N	444	-4	5	-0.89	3880444	10001	1000100.00	388	444	388	515	381	448	388.01	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	62	-21.14	1.37	12	0.07	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
19	20240828	150947	57	100.00	KONEX			N	N	N	N		N	444	-4	5	-0.89	3880444	10001	1000100.00	388	444	388	515	381	448	388.01	0.00	0	0	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	62	-21.14	1.37	12	0.07	-21.00	324.00	525	20231005	-15.43	301	20231204	47.51	499	-11.02	20240625	321	38.32	20240419	525	-15.43	20231005	301	47.51	20231204	0.00	N	217910	100	13 억		0	N	N	0	N	00	N
20	20240828	140950	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	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-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	13 억		0	N	N	0	N	00	N
21	20240828	130945	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	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-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	13 억		0	N	N	0	N	00	N
22	20240828	120943	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	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-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	13 억		0	N	N	0	N	00	N
23	20240828	110943	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	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-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	13 억		0	N	N	0	N	00	N
24	20240828	101012	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	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-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	13 억		0	N	N	0	N	00	N
25	20240828	091000	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	448	448	448	448	448	448	448	14	67	100	260	1	1	13990522	63	-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	13 억		0	N	N	0	N	00	N
26	20240827	160940	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
27	20240827	150945	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
28	20240827	140948	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
29	20240827	130950	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
30	20240827	120952	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
31	20240827	110948	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
32	20240827	100946	57	100.00	KONEX			N	N	N	N		N	448	1	2	0.22	448	1	100.00	448	448	448	514	380	447	448.00	0.00	0	0	447	447	447	447	447	447	447	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
33	20240827	090946	57	100.00	KONEX			N	N	N	N		N	447	0	3	0.00	0	0	0.00	0	0	0	514	380	447	0.00	0.00	0	0	447	447	447	447	447	447	447	13	67	100	260	1	1	12990522	58	-21.29	1.38	12	0.00	-21.00	324.00	525	20231005	-14.86	301	20231204	48.50	499	-10.42	20240625	321	39.25	20240419	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
34	20240826	160931	57	100.00	KONEX			N	N	N	N		N	447	-1	5	-0.22	447	1	100.00	447	447	447	515	381	448	447.00	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	58	-21.29	1.38	12	0.00	-21.00	324.00	525	20231005	-14.86	301	20231204	48.50	499	-10.42	20240625	321	39.25	20240419	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
35	20240826	150940	57	100.00	KONEX			N	N	N	N		N	447	-1	5	-0.22	447	1	100.00	447	447	447	515	381	448	447.00	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	58	-21.29	1.38	12	0.00	-21.00	324.00	525	20231005	-14.86	301	20231204	48.50	499	-10.42	20240625	321	39.25	20240419	525	-14.86	20231005	301	48.50	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
36	20240826	140944	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	448	448	448	448	448	448	448	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
37	20240826	130944	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	448	448	448	448	448	448	448	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
38	20240826	120938	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	448	448	448	448	448	448	448	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
39	20240826	110942	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	448	448	448	448	448	448	448	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
40	20240826	100943	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	448	448	448	448	448	448	448	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
41	20240826	090938	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	448	448	448	448	448	448	448	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
42	20240823	160933	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	448	1	6.25	448	448	448	516	382	449	448.00	0.00	0	0	502	475	462	435	422	469	429	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
43	20240823	150941	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
44	20240823	140941	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
45	20240823	130941	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
46	20240823	120939	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
47	20240823	110936	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
48	20240823	100940	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
49	20240823	090939	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	502	475	462	435	422	469	429	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
50	20240822	160933	57	100.00	KONEX			N	N	N	N		N	449	-10	5	-2.18	7224	16	800.00	489	489	449	527	391	459	451.50	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
51	20240822	150941	57	100.00	KONEX			N	N	N	N		N	449	-10	5	-2.18	7224	16	800.00	489	489	449	527	391	459	451.50	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
52	20240822	140942	57	100.00	KONEX			N	N	N	N		N	489	30	2	6.54	489	1	50.00	489	489	489	527	391	459	489.00	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
53	20240822	130942	57	100.00	KONEX			N	N	N	N		N	489	30	2	6.54	489	1	50.00	489	489	489	527	391	459	489.00	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
54	20240822	120945	57	100.00	KONEX			N	N	N	N		N	489	30	2	6.54	489	1	50.00	489	489	489	527	391	459	489.00	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
55	20240822	110937	57	100.00	KONEX			N	N	N	N		N	489	30	2	6.54	489	1	50.00	489	489	489	527	391	459	489.00	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
56	20240822	100936	57	100.00	KONEX			N	N	N	N		N	489	30	2	6.54	489	1	50.00	489	489	489	527	391	459	489.00	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
57	20240822	090936	57	100.00	KONEX			N	N	N	N		N	489	30	2	6.54	489	1	50.00	489	489	489	527	391	459	489.00	0.00	0	0	500	479	469	448	438	474	443	13	68	100	270	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
58	20240821	160932	57	100.00	KONEX			N	N	N	N		N	459	20	2	4.56	949	2	16.67	490	490	459	504	374	439	474.50	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	60	-21.86	1.42	12	0.00	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	499	-8.02	20240625	321	42.99	20240419	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
59	20240821	150944	57	100.00	KONEX			N	N	N	N		N	459	20	2	4.56	949	2	16.67	490	490	459	504	374	439	474.50	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	60	-21.86	1.42	12	0.00	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	499	-8.02	20240625	321	42.99	20240419	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
60	20240821	140941	57	100.00	KONEX			N	N	N	N		N	459	20	2	4.56	949	2	16.67	490	490	459	504	374	439	474.50	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	60	-21.86	1.42	12	0.00	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	499	-8.02	20240625	321	42.99	20240419	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
61	20240821	130946	57	100.00	KONEX			N	N	N	N		N	459	20	2	4.56	949	2	16.67	490	490	459	504	374	439	474.50	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	60	-21.86	1.42	12	0.00	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	499	-8.02	20240625	321	42.99	20240419	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
62	20240821	120946	57	100.00	KONEX			N	N	N	N		N	459	20	2	4.56	949	2	16.67	490	490	459	504	374	439	474.50	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	60	-21.86	1.42	12	0.00	-21.00	324.00	525	20231005	-12.57	301	20231204	52.49	499	-8.02	20240625	321	42.99	20240419	525	-12.57	20231005	301	52.49	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
63	20240821	110940	57	100.00	KONEX			N	N	N	N		N	490	51	2	11.62	490	1	8.33	490	490	490	504	374	439	490.00	0.00	0	0	439	439	439	439	439	439	439	13	65	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
64	20240821	100945	57	100.00	KONEX			N	N	N	N		N	490	51	2	11.62	490	1	8.33	490	490	490	504	374	439	490.00	0.00	0	0	439	439	439	439	439	439	439	13	65	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
65	20240821	090936	57	100.00	KONEX			N	N	N	N		N	490	51	2	11.62	490	1	8.33	490	490	490	504	374	439	490.00	0.00	0	0	439	439	439	439	439	439	439	13	65	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
66	20240820	160925	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	5268	12	1200.00	439	439	439	504	374	439	439.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
67	20240820	150937	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
68	20240820	140934	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
69	20240820	130936	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
70	20240820	120930	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
71	20240820	110929	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
72	20240820	100926	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
73	20240820	090929	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
74	20240819	160918	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	439	1	0.00	439	439	439	504	374	439	439.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
75	20240819	150927	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	439	1	0.00	439	439	439	504	374	439	439.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
76	20240819	140928	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	439	1	0.00	439	439	439	504	374	439	439.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
77	20240819	130923	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	439	1	0.00	439	439	439	504	374	439	439.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
78	20240819	120923	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	439	1	0.00	439	439	439	504	374	439	439.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
79	20240819	110925	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
80	20240819	100926	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
81	20240819	090924	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	439	439	439	439	439	439	439	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
82	20240816	160917	57	100.00	KONEX			N	N	N	N		N	439	-9	5	-2.01	0	0	0.00	0	0	0	515	381	448	0.00	0.00	0	0	448	448	448	448	448	448	448	13	67	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
83	20240816	150920	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	448	448	448	448	448	448	448	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
84	20240816	140923	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	448	448	448	448	448	448	448	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
85	20240816	130925	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	448	448	448	448	448	448	448	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
86	20240816	120920	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	448	448	448	448	448	448	448	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
87	20240816	110924	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	448	448	448	448	448	448	448	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
88	20240816	100920	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	448	448	448	448	448	448	448	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
89	20240816	090922	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	448	448	448	448	448	448	448	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
90	20240814	160921	57	100.00	KONEX			N	N	N	N		N	448	19	2	4.43	448	1	1.89	448	448	448	493	365	429	448.00	0.00	0	0	487	458	410	381	333	434	357	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
91	20240814	150923	57	100.00	KONEX			N	N	N	N		N	448	19	2	4.43	448	1	1.89	448	448	448	493	365	429	448.00	0.00	0	0	487	458	410	381	333	434	357	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
92	20240814	140927	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	487	458	410	381	333	434	357	13	64	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
93	20240814	130925	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	487	458	410	381	333	434	357	13	64	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
94	20240814	120919	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	487	458	410	381	333	434	357	13	64	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
95	20240814	110916	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	487	458	410	381	333	434	357	13	64	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
96	20240814	100914	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	487	458	410	381	333	434	357	13	64	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
97	20240814	090947	57	100.00	KONEX			N	N	N	N		N	429	0	3	0.00	0	0	0.00	0	0	0	493	365	429	0.00	0.00	0	0	487	458	410	381	333	434	357	13	64	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
98	20240813	160906	57	100.00	KONEX			N	N	N	N		N	429	10	2	2.39	22680	53	92.98	439	439	362	481	357	419	427.92	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
99	20240813	150913	57	100.00	KONEX			N	N	N	N		N	362	-57	5	-13.60	1230	3	5.26	439	439	362	481	357	419	410.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	47	-17.24	1.12	12	0.00	-21.00	324.00	525	20231005	-31.05	301	20231204	20.27	499	-27.45	20240625	321	12.77	20240419	525	-31.05	20231005	301	20.27	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
100	20240813	140913	57	100.00	KONEX			N	N	N	N		N	429	10	2	2.39	868	2	3.51	439	439	429	481	357	419	434.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
101	20240813	130913	57	100.00	KONEX			N	N	N	N		N	439	20	2	4.77	439	1	1.75	439	439	439	481	357	419	439.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
102	20240813	120907	57	100.00	KONEX			N	N	N	N		N	439	20	2	4.77	439	1	1.75	439	439	439	481	357	419	439.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
103	20240813	110906	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	0	0	0.00	0	0	0	481	357	419	0.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
104	20240813	100907	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	0	0	0.00	0	0	0	481	357	419	0.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
105	20240813	090912	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	0	0	0.00	0	0	0	481	357	419	0.00	0.00	0	0	483	450	406	373	329	429	352	13	62	100	250	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
106	20240812	160900	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	23846	57	2850.00	439	439	362	481	357	419	418.35	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
107	20240812	150901	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	23846	57	2850.00	439	439	362	481	357	419	418.35	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
108	20240812	140902	57	100.00	KONEX			N	N	N	N		N	362	-57	5	-13.60	801	2	100.00	439	439	362	481	357	419	400.50	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	47	-17.24	1.12	12	0.00	-21.00	324.00	525	20231005	-31.05	301	20231204	20.27	499	-27.45	20240625	321	12.77	20240419	525	-31.05	20231005	301	20.27	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
109	20240812	130858	57	100.00	KONEX			N	N	N	N		N	362	-57	5	-13.60	801	2	100.00	439	439	362	481	357	419	400.50	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	47	-17.24	1.12	12	0.00	-21.00	324.00	525	20231005	-31.05	301	20231204	20.27	499	-27.45	20240625	321	12.77	20240419	525	-31.05	20231005	301	20.27	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
110	20240812	120858	57	100.00	KONEX			N	N	N	N		N	362	-57	5	-13.60	801	2	100.00	439	439	362	481	357	419	400.50	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	47	-17.24	1.12	12	0.00	-21.00	324.00	525	20231005	-31.05	301	20231204	20.27	499	-27.45	20240625	321	12.77	20240419	525	-31.05	20231005	301	20.27	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
111	20240812	110900	57	100.00	KONEX			N	N	N	N		N	439	20	2	4.77	439	1	50.00	439	439	439	481	357	419	439.00	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
112	20240812	100852	57	100.00	KONEX			N	N	N	N		N	439	20	2	4.77	439	1	50.00	439	439	439	481	357	419	439.00	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
113	20240812	090851	57	100.00	KONEX			N	N	N	N		N	419	0	3	0.00	0	0	0.00	0	0	0	481	357	419	0.00	0.00	0	0	432	425	422	415	412	424	414	13	62	100	250	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
114	20240809	160847	57	100.00	KONEX			N	N	N	N		N	419	-20	5	-4.56	848	2	11.11	429	429	419	504	374	439	424.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
115	20240809	150906	57	100.00	KONEX			N	N	N	N		N	419	-20	5	-4.56	848	2	11.11	429	429	419	504	374	439	424.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
116	20240809	140911	57	100.00	KONEX			N	N	N	N		N	419	-20	5	-4.56	848	2	11.11	429	429	419	504	374	439	424.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	54	-19.95	1.29	12	0.00	-21.00	324.00	525	20231005	-20.19	301	20231204	39.20	499	-16.03	20240625	321	30.53	20240419	525	-20.19	20231005	301	39.20	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
117	20240809	130903	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	429	1	5.56	429	429	429	504	374	439	429.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
118	20240809	120902	57	100.00	KONEX			N	N	N	N		N	429	-10	5	-2.28	429	1	5.56	429	429	429	504	374	439	429.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	56	-20.43	1.32	12	0.00	-21.00	324.00	525	20231005	-18.29	301	20231204	42.52	499	-14.03	20240625	321	33.64	20240419	525	-18.29	20231005	301	42.52	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
119	20240809	110856	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
120	20240809	100904	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
121	20240809	090858	57	100.00	KONEX			N	N	N	N		N	439	0	3	0.00	0	0	0.00	0	0	0	504	374	439	0.00	0.00	0	0	506	472	446	412	386	459	399	13	65	100	260	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
122	20240808	160843	57	100.00	KONEX			N	N	N	N		N	439	19	2	4.52	7777	18	0.00	480	480	420	483	357	420	432.06	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
123	20240808	150855	57	100.00	KONEX			N	N	N	N		N	439	19	2	4.52	7777	18	0.00	480	480	420	483	357	420	432.06	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	57	-20.90	1.35	12	0.00	-21.00	324.00	525	20231005	-16.38	301	20231204	45.85	499	-12.02	20240625	321	36.76	20240419	525	-16.38	20231005	301	45.85	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
124	20240808	140856	57	100.00	KONEX			N	N	N	N		N	449	29	2	6.90	7338	17	0.00	480	480	420	483	357	420	431.65	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	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
125	20240808	130855	57	100.00	KONEX			N	N	N	N		N	469	49	2	11.67	6889	16	0.00	480	480	420	483	357	420	430.56	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	499	-6.01	20240625	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
126	20240808	120900	57	100.00	KONEX			N	N	N	N		N	469	49	2	11.67	6889	16	0.00	480	480	420	483	357	420	430.56	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	499	-6.01	20240625	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
127	20240808	110853	57	100.00	KONEX			N	N	N	N		N	469	49	2	11.67	6889	16	0.00	480	480	420	483	357	420	430.56	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	61	-22.33	1.45	12	0.00	-21.00	324.00	525	20231005	-10.67	301	20231204	55.81	499	-6.01	20240625	321	46.11	20240419	525	-10.67	20231005	301	55.81	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
128	20240808	100851	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	6420	15	0.00	480	480	420	483	357	420	428.00	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	62	-22.86	1.48	12	0.00	-21.00	324.00	525	20231005	-8.57	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	525	-8.57	20231005	301	59.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
129	20240808	090846	57	100.00	KONEX			N	N	N	N		N	480	60	2	14.29	480	1	0.00	480	480	480	483	357	420	480.00	0.00	0	0	420	420	420	420	420	420	420	13	63	100	250	1	1	12990522	62	-22.86	1.48	12	0.00	-21.00	324.00	525	20231005	-8.57	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	525	-8.57	20231005	301	59.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
130	20240807	160832	57	100.00	KONEX			N	N	N	N		N	420	-29	5	-6.46	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	13	67	100	260	1	1	12990522	55	-20.00	1.30	12	0.00	-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
131	20240807	150844	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
132	20240807	140851	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
133	20240807	130844	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
134	20240807	120847	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
135	20240807	110845	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
136	20240807	100839	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
137	20240807	090907	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	547	498	440	391	333	469	362	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
138	20240806	160830	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	1151828	3004	69.83	489	489	382	516	382	449	383.43	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	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
139	20240806	150842	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	1151828	3004	69.83	489	489	382	516	382	449	383.43	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	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
140	20240806	140837	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	1151828	3004	69.83	489	489	382	516	382	449	383.43	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	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
141	20240806	130840	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	1151828	3004	69.83	489	489	382	516	382	449	383.43	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	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
142	20240806	120842	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	1151828	3004	69.83	489	489	382	516	382	449	383.43	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	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
143	20240806	110831	57	100.00	KONEX			N	N	N	N		N	385	-64	5	-14.25	1151379	3003	69.80	489	489	382	516	382	449	383.41	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	1	1	12990522	50	-18.33	1.19	12	0.02	-21.00	324.00	525	20231005	-26.67	301	20231204	27.91	499	-22.85	20240625	321	19.94	20240419	525	-26.67	20231005	301	27.91	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
144	20240806	100830	57	100.00	KONEX			N	N	N	N		N	382	-67	4	-14.92	765509	2001	46.51	489	489	382	516	382	449	382.56	0.00	0	0	475	462	436	423	397	468	429	13	67	100	260	1	1	12990522	50	-18.19	1.18	12	0.02	-21.00	324.00	525	20231005	-27.24	301	20231204	26.91	499	-23.45	20240625	321	19.00	20240419	525	-27.24	20231005	301	26.91	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
145	20240806	090837	57	100.00	KONEX			N	N	N	N		N	489	40	2	8.91	489	1	0.02	489	489	489	516	382	449	489.00	0.00	0	0	475	462	436	423	397	468	429	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
146	20240805	160819	57	100.00	KONEX			N	N	N	N		N	449	-31	5	-6.46	1764059	4302	215100.00	411	449	410	552	408	480	410.06	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	58	-21.38	1.39	12	0.03	-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
147	20240805	150835	57	100.00	KONEX			N	N	N	N		N	449	-31	5	-6.46	1764059	4302	215100.00	411	449	410	552	408	480	410.06	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	58	-21.38	1.39	12	0.03	-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
148	20240805	140835	57	100.00	KONEX			N	N	N	N		N	410	-70	5	-14.58	1763610	4301	215050.00	411	411	410	552	408	480	410.05	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	53	-19.52	1.27	12	0.03	-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
149	20240805	130833	57	100.00	KONEX			N	N	N	N		N	410	-70	5	-14.58	1763610	4301	215050.00	411	411	410	552	408	480	410.05	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	53	-19.52	1.27	12	0.03	-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
150	20240805	120829	57	100.00	KONEX			N	N	N	N		N	410	-70	5	-14.58	1763610	4301	215050.00	411	411	410	552	408	480	410.05	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	53	-19.52	1.27	12	0.03	-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
151	20240805	110828	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	62	-22.86	1.48	12	0.00	-21.00	324.00	525	20231005	-8.57	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	525	-8.57	20231005	301	59.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
152	20240805	100826	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	62	-22.86	1.48	12	0.00	-21.00	324.00	525	20231005	-8.57	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	525	-8.57	20231005	301	59.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
153	20240805	090821	57	100.00	KONEX			N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	552	408	480	0.00	0.00	0	0	493	486	483	476	473	485	475	13	72	100	280	1	1	12990522	62	-22.86	1.48	12	0.00	-21.00	324.00	525	20231005	-8.57	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	525	-8.57	20231005	301	59.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
154	20240802	160814	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	970	2	200.00	490	490	480	516	382	449	485.00	0.00	0	0	449	449	449	449	449	449	449	13	67	100	260	1	1	12990522	62	-22.86	1.48	12	0.00	-21.00	324.00	525	20231005	-8.57	301	20231204	59.47	499	-3.81	20240625	321	49.53	20240419	525	-8.57	20231005	301	59.47	20231204	0.00	N	217910	100	12 억		0	N	N	0	N	00	N
155	20240802	150813	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	100.00	490	490	490	516	382	449	490.00	0.00	0	0	449	449	449	449	449	449	449	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
156	20240802	140818	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	100.00	490	490	490	516	382	449	490.00	0.00	0	0	449	449	449	449	449	449	449	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
157	20240802	130814	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	100.00	490	490	490	516	382	449	490.00	0.00	0	0	449	449	449	449	449	449	449	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
158	20240802	120815	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	100.00	490	490	490	516	382	449	490.00	0.00	0	0	449	449	449	449	449	449	449	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
159	20240802	110815	57	100.00	KONEX			N	N	N	N		N	490	41	2	9.13	490	1	100.00	490	490	490	516	382	449	490.00	0.00	0	0	449	449	449	449	449	449	449	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
160	20240802	100809	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	449	449	449	449	449	449	449	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
161	20240802	090817	57	100.00	KONEX			N	N	N	N		N	449	0	3	0.00	0	0	0.00	0	0	0	516	382	449	0.00	0.00	0	0	449	449	449	449	449	449	449	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
162	20240801	160810	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	449	1	0.58	449	449	449	517	383	450	449.00	0.00	0	0	488	468	430	410	372	479	421	13	67	100	270	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
163	20240801	150831	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	488	468	430	410	372	479	421	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
164	20240801	140822	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	488	468	430	410	372	479	421	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
165	20240801	130813	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	488	468	430	410	372	479	421	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
166	20240801	120818	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	488	468	430	410	372	479	421	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
167	20240801	110818	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	488	468	430	410	372	479	421	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
168	20240801	100814	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	488	468	430	410	372	479	421	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
169	20240801	090805	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	488	468	430	410	372	479	421	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