KissMeData/276240/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	161113	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20240731	151129	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20240731	141128	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20240731	131125	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20240731	121123	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20240731	111127	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20240731	101121	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20240731	091123	57	100.00	KONEX			N	N	N	N		N	466	60	1	14.78	466	1	0.17	466	466	466	466	346	406	466.00	0.00	0	0	584	494	450	360	316	473	339	52	60	500	240	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	799	-41.68	20230808	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20240730	161053	57	100.00	KONEX			N	N	N	N		N	406	-71	4	-14.88	244140	601	60100.00	540	540	406	548	406	477	406.22	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	42	-3.83	-1.11	12	0.01	-106.00	-365.00	799	20230808	-49.19	362	20240521	12.15	762	-46.72	20240327	362	12.15	20240521	799	-49.19	20230808	362	12.15	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20240730	151117	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20240730	141103	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20240730	131108	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20240730	121100	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20240730	111104	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20240730	101115	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20240730	091119	57	100.00	KONEX			N	N	N	N		N	540	63	2	13.21	540	1	100.00	540	540	540	548	406	477	540.00	0.00	0	0	477	477	477	477	477	477	477	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20240729	161053	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20240729	151109	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20240729	141117	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20240729	131113	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20240729	121113	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20240729	111101	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20240729	101059	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20240729	091057	57	100.00	KONEX			N	N	N	N		N	477	62	1	14.94	477	1	0.50	477	477	477	477	353	415	477.00	0.00	0	0	415	415	415	415	415	415	415	52	62	500	240	1	1	10413138	50	-4.50	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.30	362	20240521	31.77	762	-37.40	20240327	362	31.77	20240521	799	-40.30	20230808	362	31.77	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20240726	161041	57	100.00	KONEX			N	N	N	N		N	415	-73	4	-14.96	83000	200	425.53	415	415	415	561	415	488	415.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	43	-3.92	-1.14	12	0.00	-106.00	-365.00	799	20230808	-48.06	362	20240521	14.64	762	-45.54	20240327	362	14.64	20240521	799	-48.06	20230808	362	14.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20240726	151053	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20240726	141054	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20240726	131054	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20240726	121058	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20240726	111059	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20240726	101051	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20240726	091050	57	100.00	KONEX			N	N	N	N		N	488	0	3	0.00	0	0	0.00	0	0	0	561	415	488	0.00	0.00	0	0	526	506	468	448	410	517	459	52	73	500	290	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20240725	161049	57	100.00	KONEX			N	N	N	N		N	488	55	2	12.70	20268	47	0.31	430	488	430	497	369	433	431.23	0.00	0	0	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	51	-4.60	-1.34	12	0.00	-106.00	-365.00	799	20230808	-38.92	362	20240521	34.81	762	-35.96	20240327	362	34.81	20240521	799	-38.92	20230808	362	34.81	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20240725	151101	57	100.00	KONEX			N	N	N	N		N	430	-3	5	-0.69	19780	46	0.31	430	430	430	497	369	433	430.00	0.00	0	0	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.06	-1.18	12	0.00	-106.00	-365.00	799	20230808	-46.18	362	20240521	18.78	762	-43.57	20240327	362	18.78	20240521	799	-46.18	20230808	362	18.78	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20240725	141057	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	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.08	-1.19	12	0.00	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20240725	131050	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	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.08	-1.19	12	0.00	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20240725	121056	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	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.08	-1.19	12	0.00	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20240725	111053	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	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.08	-1.19	12	0.00	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20240725	101046	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	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.08	-1.19	12	0.00	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20240725	091042	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	433	433	433	433	433	433	433	52	64	500	250	1	1	10413138	45	-4.08	-1.19	12	0.00	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20240724	161041	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	6495000	15000	300000.00	433	433	433	585	433	509	433.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	45	-4.08	-1.19	12	0.14	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20240724	151058	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	6394544	14768	295360.00	433	433	433	585	433	509	433.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	45	-4.08	-1.19	12	0.14	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20240724	141051	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	5658444	13068	261360.02	433	433	433	585	433	509	433.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	45	-4.08	-1.19	12	0.13	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20240724	131057	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	5658444	13068	261360.02	433	433	433	585	433	509	433.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	45	-4.08	-1.19	12	0.13	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20240724	121055	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	5571844	12868	257360.02	433	433	433	585	433	509	433.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	45	-4.08	-1.19	12	0.12	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20240724	111052	57	100.00	KONEX			N	N	N	N		N	433	-76	4	-14.93	4992490	11530	230600.00	433	433	433	585	433	509	433.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	45	-4.08	-1.19	12	0.11	-106.00	-365.00	799	20230808	-45.81	362	20240521	19.61	762	-43.18	20240327	362	19.61	20240521	799	-45.81	20230808	362	19.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20240724	101120	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20240724	091043	57	100.00	KONEX			N	N	N	N		N	509	0	3	0.00	0	0	0.00	0	0	0	585	433	509	0.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20240723	161036	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	2545	5	0.00	509	509	509	586	434	510	509.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20240723	151102	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	2545	5	0.00	509	509	509	586	434	510	509.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20240723	141038	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	2545	5	0.00	509	509	509	586	434	510	509.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20240723	131034	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	2545	5	0.00	509	509	509	586	434	510	509.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20240723	121043	57	100.00	KONEX			N	N	N	N		N	509	-1	5	-0.20	2545	5	0.00	509	509	509	586	434	510	509.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.80	-1.39	12	0.00	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20240723	111042	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20240723	101035	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20240723	091048	57	100.00	KONEX			N	N	N	N		N	510	0	3	0.00	0	0	0.00	0	0	0	586	434	510	0.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20240722	161031	57	100.00	KONEX			N	N	N	N		N	510	-6	5	-1.16	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	799	20230808	-36.17	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	799	-36.17	20230808	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20240722	151040	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20240722	141047	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20240722	131042	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20240722	121038	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20240722	111038	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20240722	101038	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20240722	091042	57	100.00	KONEX			N	N	N	N		N	516	0	3	0.00	0	0	0.00	0	0	0	593	439	516	0.00	0.00	0	0	604	559	471	426	338	582	449	52	77	500	300	1	1	10413138	54	-4.87	-1.41	12	0.00	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20240719	161012	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20240719	151024	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20240719	141025	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20240719	131016	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20240719	121014	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20240719	111026	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20240719	101003	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20240719	091028	57	100.00	KONEX			N	N	N	N		N	516	66	2	14.67	238875	623	2.43	516	516	383	517	383	450	383.43	0.00	0	0	450	449	449	448	448	450	449	52	67	500	270	1	1	10413138	54	-4.87	-1.41	12	0.01	-106.00	-365.00	799	20230808	-35.42	362	20240521	42.54	762	-32.28	20240327	362	42.54	20240521	799	-35.42	20230808	362	42.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20240718	161006	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11555427	25680	4389.74	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20240718	151016	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11555427	25680	4389.74	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20240718	141008	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11555427	25680	4389.74	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20240718	131009	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11555427	25680	4389.74	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20240718	121009	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11555427	25680	4389.74	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20240718	111016	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11554977	25679	4389.57	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20240718	101017	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	11554977	25679	4389.57	450	450	449	517	383	450	449.98	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.25	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20240718	091017	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	1551600	3448	589.40	450	450	450	517	383	450	450.00	0.00	0	0	450	450	450	450	450	450	450	52	67	500	270	1	1	10413138	47	-4.25	-1.23	12	0.03	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20240717	161100	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	263250	585	2.77	450	450	450	608	450	529	450.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.01	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20240717	151106	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	13500	30	0.14	450	450	450	608	450	529	450.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20240717	141102	57	100.00	KONEX			N	N	N	N		N	450	-79	4	-14.93	13500	30	0.14	450	450	450	608	450	529	450.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	47	-4.25	-1.23	12	0.00	-106.00	-365.00	799	20230808	-43.68	362	20240521	24.31	762	-40.94	20240327	362	24.31	20240521	799	-43.68	20230808	362	24.31	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20240717	131100	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20240717	121102	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20240717	111103	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20240717	101105	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20240717	090900	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	0	0	0.00	0	0	0	608	450	529	0.00	0.00	0	0	619	574	492	447	365	533	406	52	79	500	310	1	1	10413138	55	-4.99	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20240716	161104	57	100.00	KONEX			N	N	N	N		N	529	61	2	13.03	8755070	21109	1917.26	537	537	410	538	398	468	414.76	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	55	-4.99	-1.45	12	0.20	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20240716	151116	57	100.00	KONEX			N	N	N	N		N	529	61	2	13.03	8755070	21109	1917.26	537	537	410	538	398	468	414.76	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	55	-4.99	-1.45	12	0.20	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20240716	141111	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	8754541	21108	1917.17	537	537	410	538	398	468	414.75	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	43	-3.87	-1.12	12	0.20	-106.00	-365.00	799	20230808	-48.69	362	20240521	13.26	762	-46.19	20240327	362	13.26	20240521	799	-48.69	20230808	362	13.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20240716	131111	57	100.00	KONEX			N	N	N	N		N	534	66	2	14.10	454541	1108	100.64	537	537	410	538	398	468	410.24	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.01	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20240716	121109	57	100.00	KONEX			N	N	N	N		N	534	66	2	14.10	454541	1108	100.64	537	537	410	538	398	468	410.24	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.01	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20240716	111110	57	100.00	KONEX			N	N	N	N		N	534	66	2	14.10	454541	1108	100.64	537	537	410	538	398	468	410.24	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	56	-5.04	-1.46	12	0.01	-106.00	-365.00	799	20230808	-33.17	362	20240521	47.51	762	-29.92	20240327	362	47.51	20240521	799	-33.17	20230808	362	47.51	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20240716	101110	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	410547	1001	90.92	537	537	410	538	398	468	410.14	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	43	-3.87	-1.12	12	0.01	-106.00	-365.00	799	20230808	-48.69	362	20240521	13.26	762	-46.19	20240327	362	13.26	20240521	799	-48.69	20230808	362	13.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20240716	091109	57	100.00	KONEX			N	N	N	N		N	410	-58	5	-12.39	410547	1001	90.92	537	537	410	538	398	468	410.14	0.00	0	0	596	531	460	395	324	496	360	52	70	500	280	1	1	10413138	43	-3.87	-1.12	12	0.01	-106.00	-365.00	799	20230808	-48.69	362	20240521	13.26	762	-46.19	20240327	362	13.26	20240521	799	-48.69	20230808	362	13.26	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20240715	161052	57	100.00	KONEX			N	N	N	N		N	468	11	2	2.41	510079	1101	31.87	525	525	389	525	389	457	463.29	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	49	-4.42	-1.28	12	0.01	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	799	-41.43	20230808	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20240715	151100	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	509200	1099	31.81	525	525	389	525	389	457	463.33	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	49	-4.42	-1.28	12	0.01	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20240715	141056	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	40200	99	2.87	525	525	389	525	389	457	406.06	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20240715	131059	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	40200	99	2.87	525	525	389	525	389	457	406.06	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20240715	121058	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	40200	99	2.87	525	525	389	525	389	457	406.06	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20240715	111058	57	100.00	KONEX			N	N	N	N		N	470	13	2	2.84	15131	38	1.10	525	525	389	525	389	457	398.18	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	49	-4.43	-1.29	12	0.00	-106.00	-365.00	799	20230808	-41.18	362	20240521	29.83	762	-38.32	20240327	362	29.83	20240521	799	-41.18	20230808	362	29.83	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20240715	101056	57	100.00	KONEX			N	N	N	N		N	521	64	2	14.00	1046	2	0.06	525	525	521	525	389	457	523.00	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	54	-4.92	-1.43	12	0.00	-106.00	-365.00	799	20230808	-34.79	362	20240521	43.92	762	-31.63	20240327	362	43.92	20240521	799	-34.79	20230808	362	43.92	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20240715	091058	57	100.00	KONEX			N	N	N	N		N	525	68	1	14.88	525	1	0.03	525	525	525	525	389	457	525.00	0.00	0	0	624	540	479	395	334	510	365	52	68	500	270	1	1	10413138	55	-4.95	-1.44	12	0.00	-106.00	-365.00	799	20230808	-34.29	362	20240521	45.03	762	-31.10	20240327	362	45.03	20240521	799	-34.29	20230808	362	45.03	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20240712	161049	57	100.00	KONEX			N	N	N	N		N	457	-34	5	-6.92	1485348	3455	429.19	563	563	418	564	418	491	429.91	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	48	-4.31	-1.25	12	0.03	-106.00	-365.00	799	20230808	-42.80	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	799	-42.80	20230808	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20240712	151056	57	100.00	KONEX			N	N	N	N		N	457	-34	5	-6.92	1485348	3455	429.19	563	563	418	564	418	491	429.91	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	48	-4.31	-1.25	12	0.03	-106.00	-365.00	799	20230808	-42.80	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	799	-42.80	20230808	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20240712	141059	57	100.00	KONEX			N	N	N	N		N	439	-52	5	-10.59	659884	1578	196.02	563	563	418	564	418	491	418.18	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	799	20230808	-45.06	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	799	-45.06	20230808	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20240712	131053	57	100.00	KONEX			N	N	N	N		N	439	-52	5	-10.59	659006	1576	195.78	563	563	418	564	418	491	418.15	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	46	-4.14	-1.20	12	0.02	-106.00	-365.00	799	20230808	-45.06	362	20240521	21.27	762	-42.39	20240327	362	21.27	20240521	799	-45.06	20230808	362	21.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20240712	121055	57	100.00	KONEX			N	N	N	N		N	490	-1	5	-0.20	658567	1575	195.65	563	563	418	564	418	491	418.14	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	799	20230808	-38.67	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	799	-38.67	20230808	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20240712	111052	57	100.00	KONEX			N	N	N	N		N	490	-1	5	-0.20	658567	1575	195.65	563	563	418	564	418	491	418.14	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	51	-4.62	-1.34	12	0.02	-106.00	-365.00	799	20230808	-38.67	362	20240521	35.36	762	-35.70	20240327	362	35.36	20240521	799	-38.67	20230808	362	35.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20240712	101052	57	100.00	KONEX			N	N	N	N		N	563	72	2	14.66	563	1	0.12	563	563	563	564	418	491	563.00	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	59	-5.31	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.54	362	20240521	55.52	762	-26.12	20240327	362	55.52	20240521	799	-29.54	20230808	362	55.52	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20240712	091050	57	100.00	KONEX			N	N	N	N		N	563	72	2	14.66	563	1	0.12	563	563	563	564	418	491	563.00	0.00	0	0	611	551	521	461	431	536	446	52	73	500	290	1	1	10413138	59	-5.31	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.54	362	20240521	55.52	762	-26.12	20240327	362	55.52	20240521	799	-29.54	20230808	362	55.52	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20240711	161045	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	395345	805	80500.00	581	581	491	663	491	577	491.11	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.01	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20240711	151052	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	395345	805	80500.00	581	581	491	663	491	577	491.11	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.01	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20240711	141052	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	395345	805	80500.00	581	581	491	663	491	577	491.11	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.01	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20240711	131050	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	394854	804	80400.00	581	581	491	663	491	577	491.11	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.01	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20240711	121049	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	394854	804	80400.00	581	581	491	663	491	577	491.11	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.01	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20240711	111046	57	100.00	KONEX			N	N	N	N		N	491	-86	4	-14.90	394363	803	80300.00	581	581	491	663	491	577	491.11	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	51	-4.63	-1.35	12	0.01	-106.00	-365.00	799	20230808	-38.55	362	20240521	35.64	762	-35.56	20240327	362	35.64	20240521	799	-38.55	20230808	362	35.64	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20240711	101048	57	100.00	KONEX			N	N	N	N		N	581	4	2	0.69	581	1	100.00	581	581	581	663	491	577	581.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	61	-5.48	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.28	362	20240521	60.50	762	-23.75	20240327	362	60.50	20240521	799	-27.28	20230808	362	60.50	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20240711	091045	57	100.00	KONEX			N	N	N	N		N	581	4	2	0.69	581	1	100.00	581	581	581	663	491	577	581.00	0.00	0	0	577	577	577	577	577	577	577	52	86	500	340	1	1	10413138	61	-5.48	-1.59	12	0.00	-106.00	-365.00	799	20230808	-27.28	362	20240521	60.50	762	-23.75	20240327	362	60.50	20240521	799	-27.28	20230808	362	60.50	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20240710	161041	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20240710	151045	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20240710	141045	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20240710	131044	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20240710	121043	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20240710	111044	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20240710	101039	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20240710	091046	57	100.00	KONEX			N	N	N	N		N	577	68	2	13.36	577	1	0.10	577	577	577	585	433	509	577.00	0.00	0	0	573	540	495	462	417	518	440	52	76	500	300	1	1	10413138	60	-5.44	-1.58	12	0.00	-106.00	-365.00	799	20230808	-27.78	362	20240521	59.39	762	-24.28	20240327	362	59.39	20240521	799	-27.78	20230808	362	59.39	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20240709	161038	57	100.00	KONEX			N	N	N	N		N	509	49	2	10.65	451546	1003	61.27	528	528	450	529	391	460	450.20	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	53	-4.80	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20240709	151044	57	100.00	KONEX			N	N	N	N		N	509	49	2	10.65	451546	1003	61.27	528	528	450	529	391	460	450.20	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	53	-4.80	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20240709	141044	57	100.00	KONEX			N	N	N	N		N	509	49	2	10.65	451546	1003	61.27	528	528	450	529	391	460	450.20	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	53	-4.80	-1.39	12	0.01	-106.00	-365.00	799	20230808	-36.30	362	20240521	40.61	762	-33.20	20240327	362	40.61	20240521	799	-36.30	20230808	362	40.61	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20240709	131047	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	0.06	528	528	528	529	391	460	528.00	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.92	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	799	-33.92	20230808	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20240709	121048	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	0.06	528	528	528	529	391	460	528.00	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.92	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	799	-33.92	20230808	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20240709	111049	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	0.06	528	528	528	529	391	460	528.00	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.92	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	799	-33.92	20230808	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20240709	101044	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	0.06	528	528	528	529	391	460	528.00	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.92	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	799	-33.92	20230808	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20240709	091041	57	100.00	KONEX			N	N	N	N		N	528	68	2	14.78	528	1	0.06	528	528	528	529	391	460	528.00	0.00	0	0	460	459	459	458	458	460	459	52	69	500	270	1	1	10413138	55	-4.98	-1.45	12	0.00	-106.00	-365.00	799	20230808	-33.92	362	20240521	45.86	762	-30.71	20240327	362	45.86	20240521	799	-33.92	20230808	362	45.86	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20240708	161035	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	751392	1637	163700.00	460	460	459	529	391	460	459.01	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.34	-1.26	12	0.02	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20240708	151037	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	751392	1637	163700.00	460	460	459	529	391	460	459.01	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.34	-1.26	12	0.02	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20240708	141040	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	751392	1637	163700.00	460	460	459	529	391	460	459.01	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.34	-1.26	12	0.02	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20240708	131035	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	177182	386	38600.00	460	460	459	529	391	460	459.02	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20240708	121037	57	100.00	KONEX			N	N	N	N		N	459	-1	5	-0.22	174422	380	38000.00	460	460	459	529	391	460	459.01	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.55	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	799	-42.55	20230808	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20240708	111034	57	100.00	KONEX			N	N	N	N		N	459	-1	5	-0.22	174422	380	38000.00	460	460	459	529	391	460	459.01	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.33	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.55	362	20240521	26.80	762	-39.76	20240327	362	26.80	20240521	799	-42.55	20230808	362	26.80	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20240708	101035	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	920	2	200.00	460	460	460	529	391	460	460.00	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20240708	091034	57	100.00	KONEX			N	N	N	N		N	460	0	3	0.00	0	0	0.00	0	0	0	529	391	460	0.00	0.00	0	0	460	460	460	460	460	460	460	52	69	500	270	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
146	20240705	161029	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
147	20240705	151033	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
148	20240705	141035	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
149	20240705	131032	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
150	20240705	121033	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
151	20240705	111029	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
152	20240705	101030	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
153	20240705	091031	57	100.00	KONEX			N	N	N	N		N	460	60	1	15.00	460	1	7.69	460	460	460	460	340	400	460.00	0.00	0	0	578	489	444	355	310	466	332	52	60	500	240	1	1	10413138	48	-4.34	-1.26	12	0.00	-106.00	-365.00	799	20230808	-42.43	362	20240521	27.07	762	-39.63	20240327	362	27.07	20240521	799	-42.43	20230808	362	27.07	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
154	20240704	161025	57	100.00	KONEX			N	N	N	N		N	400	-69	5	-14.71	5464	13	0.27	533	533	399	539	399	469	420.31	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	42	-3.77	-1.10	12	0.00	-106.00	-365.00	799	20230808	-49.94	362	20240521	10.50	762	-47.51	20240327	362	10.50	20240521	799	-49.94	20230808	362	10.50	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
155	20240704	151029	57	100.00	KONEX			N	N	N	N		N	532	63	2	13.43	1464	3	0.06	533	533	399	539	399	469	488.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	55	-5.02	-1.46	12	0.00	-106.00	-365.00	799	20230808	-33.42	362	20240521	46.96	762	-30.18	20240327	362	46.96	20240521	799	-33.42	20230808	362	46.96	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
156	20240704	141029	57	100.00	KONEX			N	N	N	N		N	532	63	2	13.43	1464	3	0.06	533	533	399	539	399	469	488.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	55	-5.02	-1.46	12	0.00	-106.00	-365.00	799	20230808	-33.42	362	20240521	46.96	762	-30.18	20240327	362	46.96	20240521	799	-33.42	20230808	362	46.96	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
157	20240704	131029	57	100.00	KONEX			N	N	N	N		N	533	64	2	13.65	533	1	0.02	533	533	533	539	399	469	533.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	799	20230808	-33.29	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	799	-33.29	20230808	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
158	20240704	121029	57	100.00	KONEX			N	N	N	N		N	533	64	2	13.65	533	1	0.02	533	533	533	539	399	469	533.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	799	20230808	-33.29	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	799	-33.29	20230808	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
159	20240704	111027	57	100.00	KONEX			N	N	N	N		N	533	64	2	13.65	533	1	0.02	533	533	533	539	399	469	533.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	799	20230808	-33.29	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	799	-33.29	20230808	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
160	20240704	101027	57	100.00	KONEX			N	N	N	N		N	533	64	2	13.65	533	1	0.02	533	533	533	539	399	469	533.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	799	20230808	-33.29	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	799	-33.29	20230808	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
161	20240704	091029	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	477	473	465	461	453	475	463	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
162	20240703	161023	57	100.00	KONEX			N	N	N	N		N	469	-68	5	-12.66	2219661	4857	97.06	457	469	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	49	-4.42	-1.28	12	0.05	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
163	20240703	151027	57	100.00	KONEX			N	N	N	N		N	469	-68	5	-12.66	2219661	4857	97.06	457	469	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	49	-4.42	-1.28	12	0.05	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
164	20240703	141026	57	100.00	KONEX			N	N	N	N		N	469	-68	5	-12.66	2219661	4857	97.06	457	469	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	49	-4.42	-1.28	12	0.05	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
165	20240703	131025	57	100.00	KONEX			N	N	N	N		N	469	-68	5	-12.66	2219661	4857	97.06	457	469	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	49	-4.42	-1.28	12	0.05	-106.00	-365.00	799	20230808	-41.30	362	20240521	29.56	762	-38.45	20240327	362	29.56	20240521	799	-41.30	20230808	362	29.56	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
166	20240703	121024	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	2141959	4687	93.67	457	457	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.05	-106.00	-365.00	799	20230808	-42.80	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	799	-42.80	20230808	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
167	20240703	111027	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	2141959	4687	93.67	457	457	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.05	-106.00	-365.00	799	20230808	-42.80	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	799	-42.80	20230808	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
168	20240703	101028	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	1217448	2664	53.24	457	457	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.03	-106.00	-365.00	799	20230808	-42.80	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	799	-42.80	20230808	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
169	20240703	091024	57	100.00	KONEX			N	N	N	N		N	457	-80	4	-14.90	914	2	0.04	457	457	457	617	457	537	457.00	0.00	0	0	627	581	494	448	361	538	405	52	80	500	320	1	1	10413138	48	-4.31	-1.25	12	0.00	-106.00	-365.00	799	20230808	-42.80	362	20240521	26.24	762	-40.03	20240327	362	26.24	20240521	799	-42.80	20230808	362	26.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
170	20240702	161021	57	100.00	KONEX			N	N	N	N		N	537	61	2	12.82	2039643	5004	160.33	540	540	407	547	405	476	407.60	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	56	-5.07	-1.47	12	0.05	-106.00	-365.00	799	20230808	-32.79	362	20240521	48.34	762	-29.53	20240327	362	48.34	20240521	799	-32.79	20230808	362	48.34	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
171	20240702	151023	57	100.00	KONEX			N	N	N	N		N	529	53	2	11.13	2038569	5002	160.27	540	540	407	547	405	476	407.55	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.05	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
172	20240702	141024	57	100.00	KONEX			N	N	N	N		N	529	53	2	11.13	2038569	5002	160.27	540	540	407	547	405	476	407.55	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	55	-4.99	-1.45	12	0.05	-106.00	-365.00	799	20230808	-33.79	362	20240521	46.13	762	-30.58	20240327	362	46.13	20240521	799	-33.79	20230808	362	46.13	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
173	20240702	131023	57	100.00	KONEX			N	N	N	N		N	540	64	2	13.45	540	1	0.03	540	540	540	547	405	476	540.00	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
174	20240702	121024	57	100.00	KONEX			N	N	N	N		N	540	64	2	13.45	540	1	0.03	540	540	540	547	405	476	540.00	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
175	20240702	111023	57	100.00	KONEX			N	N	N	N		N	540	64	2	13.45	540	1	0.03	540	540	540	547	405	476	540.00	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
176	20240702	101022	57	100.00	KONEX			N	N	N	N		N	540	64	2	13.45	540	1	0.03	540	540	540	547	405	476	540.00	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
177	20240702	091024	57	100.00	KONEX			N	N	N	N		N	540	64	2	13.45	540	1	0.03	540	540	540	547	405	476	540.00	0.00	0	0	690	582	529	421	368	556	395	52	71	500	280	1	1	10413138	56	-5.09	-1.48	12	0.00	-106.00	-365.00	799	20230808	-32.42	362	20240521	49.17	762	-29.13	20240327	362	49.17	20240521	799	-32.42	20230808	362	49.17	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
178	20240701	161019	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1485757	3121	312100.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.03	-106.00	-365.00	799	20230808	-40.43	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	799	-40.43	20230808	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
179	20240701	151022	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1485757	3121	312100.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.03	-106.00	-365.00	799	20230808	-40.43	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	799	-40.43	20230808	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
180	20240701	141020	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1485281	3120	312000.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.03	-106.00	-365.00	799	20230808	-40.43	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	799	-40.43	20230808	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
181	20240701	131020	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1485281	3120	312000.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.03	-106.00	-365.00	799	20230808	-40.43	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	799	-40.43	20230808	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
182	20240701	121021	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1485281	3120	312000.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.03	-106.00	-365.00	799	20230808	-40.43	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	799	-40.43	20230808	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
183	20240701	111017	57	100.00	KONEX			N	N	N	N		N	476	-84	4	-15.00	1485281	3120	312000.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	50	-4.49	-1.30	12	0.03	-106.00	-365.00	799	20230808	-40.43	362	20240521	31.49	762	-37.53	20240327	362	31.49	20240521	799	-40.43	20230808	362	31.49	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
184	20240701	101016	57	100.00	KONEX			N	N	N	N		N	637	77	2	13.75	1484805	3119	311900.00	476	637	476	644	476	560	476.05	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	66	-6.01	-1.75	12	0.03	-106.00	-365.00	799	20230808	-20.28	362	20240521	75.97	762	-16.40	20240327	362	75.97	20240521	799	-20.28	20230808	362	75.97	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
185	20240701	091014	57	100.00	KONEX			N	N	N	N		N	560	0	3	0.00	0	0	0.00	0	0	0	644	476	560	0.00	0.00	0	0	560	560	560	560	560	560	560	52	84	500	330	1	1	10413138	58	-5.28	-1.53	12	0.00	-106.00	-365.00	799	20230808	-29.91	362	20240521	54.70	762	-26.51	20240327	362	54.70	20240521	799	-29.91	20230808	362	54.70	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N