KissMeData/276240/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	161049	57	100.00	KONEX			N	N	N	N		N	466	-15	5	-3.12	1016	2	50.00	550	550	466	553	409	481	508.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.85	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
3	20240830	151102	57	100.00	KONEX			N	N	N	N		N	466	-15	5	-3.12	1016	2	50.00	550	550	466	553	409	481	508.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.85	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
4	20240830	141100	57	100.00	KONEX			N	N	N	N		N	466	-15	5	-3.12	1016	2	50.00	550	550	466	553	409	481	508.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.85	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
5	20240830	131053	57	100.00	KONEX			N	N	N	N		N	466	-15	5	-3.12	1016	2	50.00	550	550	466	553	409	481	508.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	49	-4.40	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.85	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
6	20240830	121058	57	100.00	KONEX			N	N	N	N		N	550	69	2	14.35	550	1	25.00	550	550	550	553	409	481	550.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	762	20240327	-27.82	362	20240521	51.93	762	-27.82	20240327	362	51.93	20240521	762	-27.82	20240327	362	51.93	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
7	20240830	111109	57	100.00	KONEX			N	N	N	N		N	550	69	2	14.35	550	1	25.00	550	550	550	553	409	481	550.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	762	20240327	-27.82	362	20240521	51.93	762	-27.82	20240327	362	51.93	20240521	762	-27.82	20240327	362	51.93	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
8	20240830	101103	57	100.00	KONEX			N	N	N	N		N	550	69	2	14.35	550	1	25.00	550	550	550	553	409	481	550.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	57	-5.19	-1.51	12	0.00	-106.00	-365.00	762	20240327	-27.82	362	20240521	51.93	762	-27.82	20240327	362	51.93	20240521	762	-27.82	20240327	362	51.93	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
9	20240830	091108	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	481	481	481	481	481	481	481	52	72	500	280	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
10	20240829	161106	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	1924	4	400.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
11	20240829	151117	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	1924	4	400.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
12	20240829	141117	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	1924	4	400.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
13	20240829	131118	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	1924	4	400.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
14	20240829	121117	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	1924	4	400.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
15	20240829	111117	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	1443	3	300.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
16	20240829	101110	57	100.00	KONEX			N	N	N	N		N	481	-84	4	-14.87	962	2	200.00	481	481	481	649	481	565	481.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	50	-4.54	-1.32	12	0.00	-106.00	-365.00	762	20240327	-36.88	362	20240521	32.87	762	-36.88	20240327	362	32.87	20240521	762	-36.88	20240327	362	32.87	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
17	20240829	091116	57	100.00	KONEX			N	N	N	N		N	565	0	3	0.00	0	0	0.00	0	0	0	649	481	565	0.00	0.00	0	0	565	565	565	565	565	565	565	52	84	500	330	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
18	20240828	161039	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
19	20240828	151047	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
20	20240828	141049	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
21	20240828	131045	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
22	20240828	121043	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
23	20240828	111044	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
24	20240828	101111	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
25	20240828	091102	57	100.00	KONEX			N	N	N	N		N	565	67	2	13.45	565	1	100.00	565	565	565	572	424	498	565.00	0.00	0	0	498	498	498	498	498	498	498	52	74	500	290	1	1	10413138	59	-5.33	-1.55	12	0.00	-106.00	-365.00	762	20240327	-25.85	362	20240521	56.08	762	-25.85	20240327	362	56.08	20240521	762	-25.85	20240327	362	56.08	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
26	20240827	161038	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
27	20240827	151044	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
28	20240827	141049	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
29	20240827	131051	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
30	20240827	121053	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
31	20240827	111048	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
32	20240827	101045	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
33	20240827	091047	57	100.00	KONEX			N	N	N	N		N	498	-87	4	-14.87	498	1	100.00	498	498	498	672	498	585	498.00	0.00	0	0	585	585	585	585	585	585	585	52	87	500	350	1	1	10413138	52	-4.70	-1.36	12	0.00	-106.00	-365.00	762	20240327	-34.65	362	20240521	37.57	762	-34.65	20240327	362	37.57	20240521	762	-34.65	20240327	362	37.57	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
34	20240826	161031	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
35	20240826	151041	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
36	20240826	141045	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
37	20240826	131043	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
38	20240826	121039	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
39	20240826	111042	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
40	20240826	101044	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
41	20240826	091038	57	100.00	KONEX			N	N	N	N		N	585	75	2	14.71	585	1	100.00	585	585	585	586	434	510	585.00	0.00	0	0	510	510	510	510	510	510	510	52	76	500	300	1	1	10413138	61	-5.52	-1.60	12	0.00	-106.00	-365.00	762	20240327	-23.23	362	20240521	61.60	762	-23.23	20240327	362	61.60	20240521	762	-23.23	20240327	362	61.60	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
42	20240823	161031	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
43	20240823	151041	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
44	20240823	141041	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
45	20240823	131039	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
46	20240823	121038	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
47	20240823	111035	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
48	20240823	101040	57	100.00	KONEX			N	N	N	N		N	510	-5	5	-0.97	510	1	100.00	510	510	510	592	438	515	510.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	53	-4.81	-1.40	12	0.00	-106.00	-365.00	762	20240327	-33.07	362	20240521	40.88	762	-33.07	20240327	362	40.88	20240521	762	-33.07	20240327	362	40.88	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
49	20240823	091039	57	100.00	KONEX			N	N	N	N		N	515	0	3	0.00	0	0	0.00	0	0	0	592	438	515	0.00	0.00	0	0	515	515	515	515	515	515	515	52	77	500	300	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
50	20240822	161033	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
51	20240822	151041	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
52	20240822	141042	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
53	20240822	131041	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
54	20240822	121045	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
55	20240822	111036	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
56	20240822	101036	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
57	20240822	091036	57	100.00	KONEX			N	N	N	N		N	515	64	2	14.19	515	1	0.09	515	515	515	518	384	451	515.00	0.00	0	0	636	543	497	404	358	520	381	52	67	500	270	1	1	10413138	54	-4.86	-1.41	12	0.00	-106.00	-365.00	762	20240327	-32.41	362	20240521	42.27	762	-32.41	20240327	362	42.27	20240521	762	-32.41	20240327	362	42.27	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
58	20240821	161029	57	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	497592	1103	110300.00	590	590	451	609	451	530	451.13	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	47	-4.25	-1.24	12	0.01	-106.00	-365.00	762	20240327	-40.81	362	20240521	24.59	762	-40.81	20240327	362	24.59	20240521	762	-40.81	20240327	362	24.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
59	20240821	151043	57	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	496690	1101	110100.00	590	590	451	609	451	530	451.13	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	47	-4.25	-1.24	12	0.01	-106.00	-365.00	762	20240327	-40.81	362	20240521	24.59	762	-40.81	20240327	362	24.59	20240521	762	-40.81	20240327	362	24.59	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
60	20240821	141040	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	590	1	100.00	590	590	590	609	451	530	590.00	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	61	-5.57	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.57	362	20240521	62.98	762	-22.57	20240327	362	62.98	20240521	762	-22.57	20240327	362	62.98	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
61	20240821	131046	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	590	1	100.00	590	590	590	609	451	530	590.00	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	61	-5.57	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.57	362	20240521	62.98	762	-22.57	20240327	362	62.98	20240521	762	-22.57	20240327	362	62.98	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
62	20240821	121046	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	590	1	100.00	590	590	590	609	451	530	590.00	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	61	-5.57	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.57	362	20240521	62.98	762	-22.57	20240327	362	62.98	20240521	762	-22.57	20240327	362	62.98	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
63	20240821	111040	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	590	1	100.00	590	590	590	609	451	530	590.00	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	61	-5.57	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.57	362	20240521	62.98	762	-22.57	20240327	362	62.98	20240521	762	-22.57	20240327	362	62.98	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
64	20240821	101045	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	590	1	100.00	590	590	590	609	451	530	590.00	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	61	-5.57	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.57	362	20240521	62.98	762	-22.57	20240327	362	62.98	20240521	762	-22.57	20240327	362	62.98	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
65	20240821	091037	57	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	590	1	100.00	590	590	590	609	451	530	590.00	0.00	0	0	530	530	530	530	530	530	530	52	79	500	310	1	1	10413138	61	-5.57	-1.62	12	0.00	-106.00	-365.00	762	20240327	-22.57	362	20240521	62.98	762	-22.57	20240327	362	62.98	20240521	762	-22.57	20240327	362	62.98	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
66	20240820	161024	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
67	20240820	151036	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
68	20240820	141033	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
69	20240820	131036	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
70	20240820	121028	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
71	20240820	111028	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
72	20240820	101025	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
73	20240820	091028	57	100.00	KONEX			N	N	N	N		N	530	64	2	13.73	530	1	0.03	530	530	530	535	397	466	530.00	0.00	0	0	601	533	467	399	333	500	366	52	69	500	270	1	1	10413138	55	-5.00	-1.45	12	0.00	-106.00	-365.00	762	20240327	-30.45	362	20240521	46.41	762	-30.45	20240327	362	46.41	20240521	762	-30.45	20240327	362	46.41	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
74	20240819	161016	57	100.00	KONEX			N	N	N	N		N	466	-1	5	-0.21	1249534	3103	103433.34	535	535	401	537	397	467	402.69	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	49	-4.40	-1.28	12	0.03	-106.00	-365.00	762	20240327	-38.85	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
75	20240819	151026	57	100.00	KONEX			N	N	N	N		N	466	-1	5	-0.21	1249534	3103	103433.34	535	535	401	537	397	467	402.69	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	49	-4.40	-1.28	12	0.03	-106.00	-365.00	762	20240327	-38.85	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
76	20240819	141026	57	100.00	KONEX			N	N	N	N		N	533	66	2	14.13	41168	102	3400.00	535	535	401	537	397	467	403.61	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	762	20240327	-30.05	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	762	-30.05	20240327	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
77	20240819	131022	57	100.00	KONEX			N	N	N	N		N	533	66	2	14.13	41168	102	3400.00	535	535	401	537	397	467	403.61	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	762	20240327	-30.05	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	762	-30.05	20240327	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
78	20240819	121021	57	100.00	KONEX			N	N	N	N		N	533	66	2	14.13	41168	102	3400.00	535	535	401	537	397	467	403.61	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	762	20240327	-30.05	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	762	-30.05	20240327	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
79	20240819	111023	57	100.00	KONEX			N	N	N	N		N	533	66	2	14.13	41168	102	3400.00	535	535	401	537	397	467	403.61	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	762	20240327	-30.05	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	762	-30.05	20240327	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
80	20240819	101022	57	100.00	KONEX			N	N	N	N		N	533	66	2	14.13	41168	102	3400.00	535	535	401	537	397	467	403.61	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	56	-5.03	-1.46	12	0.00	-106.00	-365.00	762	20240327	-30.05	362	20240521	47.24	762	-30.05	20240327	362	47.24	20240521	762	-30.05	20240327	362	47.24	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
81	20240819	091021	57	100.00	KONEX			N	N	N	N		N	467	0	3	0.00	0	0	0.00	0	0	0	537	397	467	0.00	0.00	0	0	561	513	490	442	419	502	431	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
82	20240816	161014	57	100.00	KONEX			N	N	N	N		N	467	-1	5	-0.21	1472	3	1.37	538	538	467	538	398	468	490.67	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
83	20240816	151018	57	100.00	KONEX			N	N	N	N		N	467	-1	5	-0.21	1472	3	1.37	538	538	467	538	398	468	490.67	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
84	20240816	141021	57	100.00	KONEX			N	N	N	N		N	467	-1	5	-0.21	1472	3	1.37	538	538	467	538	398	468	490.67	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
85	20240816	131024	57	100.00	KONEX			N	N	N	N		N	467	-1	5	-0.21	1472	3	1.37	538	538	467	538	398	468	490.67	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
86	20240816	121017	57	100.00	KONEX			N	N	N	N		N	467	-1	5	-0.21	1472	3	1.37	538	538	467	538	398	468	490.67	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
87	20240816	111021	57	100.00	KONEX			N	N	N	N		N	467	-1	5	-0.21	1005	2	0.91	538	538	467	538	398	468	502.50	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	49	-4.41	-1.28	12	0.00	-106.00	-365.00	762	20240327	-38.71	362	20240521	29.01	762	-38.71	20240327	362	29.01	20240521	762	-38.71	20240327	362	29.01	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
88	20240816	101018	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	538	1	0.46	538	538	538	538	398	468	538.00	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	762	20240327	-29.40	362	20240521	48.62	762	-29.40	20240327	362	48.62	20240521	762	-29.40	20240327	362	48.62	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
89	20240816	091020	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	538	1	0.46	538	538	538	538	398	468	538.00	0.00	0	0	561	514	491	444	421	503	433	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	762	20240327	-29.40	362	20240521	48.62	762	-29.40	20240327	362	48.62	20240521	762	-29.40	20240327	362	48.62	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
90	20240814	161019	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102562	219	14.50	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
91	20240814	151021	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102562	219	14.50	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
92	20240814	141025	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102094	218	14.44	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
93	20240814	131023	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102094	218	14.44	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
94	20240814	121018	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102094	218	14.44	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
95	20240814	111013	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102094	218	14.44	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
96	20240814	101010	57	100.00	KONEX			N	N	N	N		N	468	0	3	0.00	102094	218	14.44	468	538	468	538	398	468	468.32	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	49	-4.42	-1.28	12	0.00	-106.00	-365.00	799	20230808	-41.43	362	20240521	29.28	762	-38.58	20240327	362	29.28	20240521	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
97	20240814	091045	57	100.00	KONEX			N	N	N	N		N	538	70	1	14.96	22534	48	3.18	468	538	468	538	398	468	469.46	0.00	0	0	469	468	467	466	465	469	467	52	70	500	280	1	1	10413138	56	-5.08	-1.47	12	0.00	-106.00	-365.00	799	20230808	-32.67	362	20240521	48.62	762	-29.40	20240327	362	48.62	20240521	762	-29.40	20240327	362	48.62	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
98	20240813	161004	57	100.00	KONEX			N	N	N	N		N	468	-80	5	-14.60	704138	1510	75500.00	466	468	466	630	466	548	466.32	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	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	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
99	20240813	151011	57	100.00	KONEX			N	N	N	N		N	468	-80	5	-14.60	704138	1510	75500.00	466	468	466	630	466	548	466.32	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	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	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
100	20240813	141010	57	100.00	KONEX			N	N	N	N		N	468	-80	5	-14.60	704138	1510	75500.00	466	468	466	630	466	548	466.32	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	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	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
101	20240813	131010	57	100.00	KONEX			N	N	N	N		N	468	-80	5	-14.60	704138	1510	75500.00	466	468	466	630	466	548	466.32	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	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	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
102	20240813	121004	57	100.00	KONEX			N	N	N	N		N	468	-80	5	-14.60	703670	1509	75450.00	466	468	466	630	466	548	466.32	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	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	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
103	20240813	111003	57	100.00	KONEX			N	N	N	N		N	468	-80	5	-14.60	703670	1509	75450.00	466	468	466	630	466	548	466.32	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	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	762	-38.58	20240327	362	29.28	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
104	20240813	101003	57	100.00	KONEX			N	N	N	N		N	466	-82	4	-14.96	592286	1271	63550.00	466	466	466	630	466	548	466.00	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	1	1	10413138	49	-4.40	-1.28	12	0.01	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
105	20240813	091009	57	100.00	KONEX			N	N	N	N		N	466	-82	4	-14.96	592286	1271	63550.00	466	466	466	630	466	548	466.00	0.00	0	0	548	548	548	548	548	548	548	52	82	500	320	1	1	10413138	49	-4.40	-1.28	12	0.01	-106.00	-365.00	799	20230808	-41.68	362	20240521	28.73	762	-38.85	20240327	362	28.73	20240521	762	-38.85	20240327	362	28.73	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
106	20240812	160953	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
107	20240812	150957	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
108	20240812	140957	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
109	20240812	130952	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
110	20240812	120953	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
111	20240812	110957	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
112	20240812	100945	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
113	20240812	090945	57	100.00	KONEX			N	N	N	N		N	548	70	2	14.64	1096	2	0.40	548	548	548	549	407	478	548.00	0.00	0	0	478	478	478	478	478	478	478	52	71	500	280	1	1	10413138	57	-5.17	-1.50	12	0.00	-106.00	-365.00	799	20230808	-31.41	362	20240521	51.38	762	-28.08	20240327	362	51.38	20240521	762	-28.08	20240327	362	51.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
114	20240809	160940	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	240434	503	50300.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
115	20240809	151002	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	240434	503	50300.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
116	20240809	141008	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	240434	503	50300.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
117	20240809	130959	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	240434	503	50300.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
118	20240809	120958	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	240434	503	50300.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
119	20240809	110951	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	239956	502	50200.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
120	20240809	100959	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	239000	500	50000.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
121	20240809	090954	57	100.00	KONEX			N	N	N	N		N	478	-84	4	-14.95	239000	500	50000.00	478	478	478	646	478	562	478.00	0.00	0	0	562	562	562	562	562	562	562	52	84	500	330	1	1	10413138	50	-4.51	-1.31	12	0.00	-106.00	-365.00	799	20230808	-40.18	362	20240521	32.04	762	-37.27	20240327	362	32.04	20240521	762	-37.27	20240327	362	32.04	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
122	20240808	160936	57	100.00	KONEX			N	N	N	N		N	562	66	2	13.31	562	1	0.00	562	562	562	570	422	496	562.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	59	-5.30	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.66	362	20240521	55.25	762	-26.25	20240327	362	55.25	20240521	799	-29.66	20230808	362	55.25	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
123	20240808	150950	57	100.00	KONEX			N	N	N	N		N	562	66	2	13.31	562	1	0.00	562	562	562	570	422	496	562.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	59	-5.30	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.66	362	20240521	55.25	762	-26.25	20240327	362	55.25	20240521	799	-29.66	20230808	362	55.25	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
124	20240808	140951	57	100.00	KONEX			N	N	N	N		N	562	66	2	13.31	562	1	0.00	562	562	562	570	422	496	562.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	59	-5.30	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.66	362	20240521	55.25	762	-26.25	20240327	362	55.25	20240521	799	-29.66	20230808	362	55.25	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
125	20240808	130949	57	100.00	KONEX			N	N	N	N		N	562	66	2	13.31	562	1	0.00	562	562	562	570	422	496	562.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	59	-5.30	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.66	362	20240521	55.25	762	-26.25	20240327	362	55.25	20240521	799	-29.66	20230808	362	55.25	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
126	20240808	120953	57	100.00	KONEX			N	N	N	N		N	562	66	2	13.31	562	1	0.00	562	562	562	570	422	496	562.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	59	-5.30	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.66	362	20240521	55.25	762	-26.25	20240327	362	55.25	20240521	799	-29.66	20230808	362	55.25	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
127	20240808	110947	57	100.00	KONEX			N	N	N	N		N	562	66	2	13.31	562	1	0.00	562	562	562	570	422	496	562.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	59	-5.30	-1.54	12	0.00	-106.00	-365.00	799	20230808	-29.66	362	20240521	55.25	762	-26.25	20240327	362	55.25	20240521	799	-29.66	20230808	362	55.25	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
128	20240808	100944	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	52	-4.68	-1.36	12	0.00	-106.00	-365.00	799	20230808	-37.92	362	20240521	37.02	762	-34.91	20240327	362	37.02	20240521	799	-37.92	20230808	362	37.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
129	20240808	090940	57	100.00	KONEX			N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	570	422	496	0.00	0.00	0	0	496	496	496	496	496	496	496	52	74	500	290	1	1	10413138	52	-4.68	-1.36	12	0.00	-106.00	-365.00	799	20230808	-37.92	362	20240521	37.02	762	-34.91	20240327	362	37.02	20240521	799	-37.92	20230808	362	37.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
130	20240807	160925	57	100.00	KONEX			N	N	N	N		N	496	-5	5	-1.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.68	-1.36	12	0.00	-106.00	-365.00	799	20230808	-37.92	362	20240521	37.02	762	-34.91	20240327	362	37.02	20240521	799	-37.92	20230808	362	37.02	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
131	20240807	150938	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
132	20240807	140943	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
133	20240807	130938	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
134	20240807	120940	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
135	20240807	110939	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
136	20240807	100932	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
137	20240807	091000	57	100.00	KONEX			N	N	N	N		N	501	0	3	0.00	0	0	0.00	0	0	0	576	426	501	0.00	0.00	0	0	501	501	501	501	501	501	501	52	75	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
138	20240806	160921	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
139	20240806	150934	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
140	20240806	140930	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
141	20240806	130934	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
142	20240806	120936	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
143	20240806	110923	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
144	20240806	100923	57	100.00	KONEX			N	N	N	N		N	501	-8	5	-1.57	2004	4	400.00	501	501	501	585	433	509	501.00	0.00	0	0	509	509	509	509	509	509	509	52	76	500	300	1	1	10413138	52	-4.73	-1.37	12	0.00	-106.00	-365.00	799	20230808	-37.30	362	20240521	38.40	762	-34.25	20240327	362	38.40	20240521	799	-37.30	20230808	362	38.40	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
145	20240806	090930	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
146	20240805	160910	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
147	20240805	150927	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
148	20240805	140927	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
149	20240805	130926	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
150	20240805	120921	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
151	20240805	110919	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
152	20240805	100917	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
153	20240805	090911	57	100.00	KONEX			N	N	N	N		N	509	66	1	14.90	509	1	50.00	509	509	509	509	377	443	509.00	0.00	0	0	645	543	493	391	341	519	367	52	66	500	260	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
154	20240802	160904	57	100.00	KONEX			N	N	N	N		N	443	-78	4	-14.97	1038	2	66.67	595	595	443	599	443	521	519.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	46	-4.18	-1.21	12	0.00	-106.00	-365.00	799	20230808	-44.56	362	20240521	22.38	762	-41.86	20240327	362	22.38	20240521	799	-44.56	20230808	362	22.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
155	20240802	150904	57	100.00	KONEX			N	N	N	N		N	443	-78	4	-14.97	1038	2	66.67	595	595	443	599	443	521	519.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	46	-4.18	-1.21	12	0.00	-106.00	-365.00	799	20230808	-44.56	362	20240521	22.38	762	-41.86	20240327	362	22.38	20240521	799	-44.56	20230808	362	22.38	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
156	20240802	140907	57	100.00	KONEX			N	N	N	N		N	595	74	2	14.20	595	1	33.33	595	595	595	599	443	521	595.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	62	-5.61	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.53	362	20240521	64.36	762	-21.92	20240327	362	64.36	20240521	799	-25.53	20230808	362	64.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
157	20240802	130905	57	100.00	KONEX			N	N	N	N		N	595	74	2	14.20	595	1	33.33	595	595	595	599	443	521	595.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	62	-5.61	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.53	362	20240521	64.36	762	-21.92	20240327	362	64.36	20240521	799	-25.53	20230808	362	64.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
158	20240802	120905	57	100.00	KONEX			N	N	N	N		N	595	74	2	14.20	595	1	33.33	595	595	595	599	443	521	595.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	62	-5.61	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.53	362	20240521	64.36	762	-21.92	20240327	362	64.36	20240521	799	-25.53	20230808	362	64.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
159	20240802	110905	57	100.00	KONEX			N	N	N	N		N	595	74	2	14.20	595	1	33.33	595	595	595	599	443	521	595.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	62	-5.61	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.53	362	20240521	64.36	762	-21.92	20240327	362	64.36	20240521	799	-25.53	20230808	362	64.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
160	20240802	100901	57	100.00	KONEX			N	N	N	N		N	595	74	2	14.20	595	1	33.33	595	595	595	599	443	521	595.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	1	1	10413138	62	-5.61	-1.63	12	0.00	-106.00	-365.00	799	20230808	-25.53	362	20240521	64.36	762	-21.92	20240327	362	64.36	20240521	799	-25.53	20230808	362	64.36	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
161	20240802	090907	57	100.00	KONEX			N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	599	443	521	0.00	0.00	0	0	601	561	486	446	371	523	408	52	78	500	310	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
162	20240801	160901	57	100.00	KONEX			N	N	N	N		N	521	55	2	11.80	1458	3	300.00	526	526	411	535	397	466	486.00	0.00	0	0	466	466	466	466	466	466	466	52	69	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
163	20240801	150922	57	100.00	KONEX			N	N	N	N		N	521	55	2	11.80	1458	3	300.00	526	526	411	535	397	466	486.00	0.00	0	0	466	466	466	466	466	466	466	52	69	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
164	20240801	140912	57	100.00	KONEX			N	N	N	N		N	521	55	2	11.80	1458	3	300.00	526	526	411	535	397	466	486.00	0.00	0	0	466	466	466	466	466	466	466	52	69	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
165	20240801	130905	57	100.00	KONEX			N	N	N	N		N	521	55	2	11.80	1458	3	300.00	526	526	411	535	397	466	486.00	0.00	0	0	466	466	466	466	466	466	466	52	69	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
166	20240801	120909	57	100.00	KONEX			N	N	N	N		N	521	55	2	11.80	1458	3	300.00	526	526	411	535	397	466	486.00	0.00	0	0	466	466	466	466	466	466	466	52	69	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
167	20240801	110910	57	100.00	KONEX			N	N	N	N		N	411	-55	5	-11.80	937	2	200.00	526	526	411	535	397	466	468.50	0.00	0	0	466	466	466	466	466	466	466	52	69	500	270	1	1	10413138	43	-3.88	-1.13	12	0.00	-106.00	-365.00	799	20230808	-48.56	362	20240521	13.54	762	-46.06	20240327	362	13.54	20240521	799	-48.56	20230808	362	13.54	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
168	20240801	100904	57	100.00	KONEX			N	N	N	N		N	526	60	2	12.88	526	1	100.00	526	526	526	535	397	466	526.00	0.00	0	0	466	466	466	466	466	466	466	52	69	500	270	1	1	10413138	55	-4.96	-1.44	12	0.00	-106.00	-365.00	799	20230808	-34.17	362	20240521	45.30	762	-30.97	20240327	362	45.30	20240521	799	-34.17	20230808	362	45.30	20240521	0.00	N	276240	500	52 억		0	N	N	0	N	00	N
169	20240801	090856	57	100.00	KONEX			N	N	N	N		N	466	0	3	0.00	0	0	0.00	0	0	0	535	397	466	0.00	0.00	0	0	466	466	466	466	466	466	466	52	69	500	270	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