KissMeData/288490/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	161121	57	100.00	KONEX			N	N	N	N		N	157	10	2	6.80	79091	519	0.40	147	164	147	169	125	147	152.39	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	27	-3.08	7.14	12	0.00	-51.00	22.00	474	20230727	-66.88	129	20240730	21.71	457	-65.65	20240603	129	21.71	20240730	330	-52.42	20240716	41	282.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
3	20240731	151138	57	100.00	KONEX			N	N	N	N		N	158	11	2	7.48	77364	508	0.39	147	164	147	169	125	147	152.29	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	28	-3.10	7.18	12	0.00	-51.00	22.00	474	20230727	-66.67	129	20240730	22.48	457	-65.43	20240603	129	22.48	20240730	330	-52.12	20240716	41	285.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
4	20240731	141137	57	100.00	KONEX			N	N	N	N		N	158	11	2	7.48	77364	508	0.39	147	164	147	169	125	147	152.29	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	28	-3.10	7.18	12	0.00	-51.00	22.00	474	20230727	-66.67	129	20240730	22.48	457	-65.43	20240603	129	22.48	20240730	330	-52.12	20240716	41	285.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
5	20240731	131133	57	100.00	KONEX			N	N	N	N		N	161	14	2	9.52	69148	456	0.35	147	164	147	169	125	147	151.64	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	28	-3.16	7.32	12	0.00	-51.00	22.00	474	20230727	-66.03	129	20240730	24.81	457	-64.77	20240603	129	24.81	20240730	330	-51.21	20240716	41	292.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
6	20240731	121132	57	100.00	KONEX			N	N	N	N		N	161	14	2	9.52	69148	456	0.35	147	164	147	169	125	147	151.64	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	28	-3.16	7.32	12	0.00	-51.00	22.00	474	20230727	-66.03	129	20240730	24.81	457	-64.77	20240603	129	24.81	20240730	330	-51.21	20240716	41	292.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
7	20240731	111135	57	100.00	KONEX			N	N	N	N		N	161	14	2	9.52	53048	356	0.27	147	164	147	169	125	147	149.01	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	28	-3.16	7.32	12	0.00	-51.00	22.00	474	20230727	-66.03	129	20240730	24.81	457	-64.77	20240603	129	24.81	20240730	330	-51.21	20240716	41	292.68	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
8	20240731	101130	57	100.00	KONEX			N	N	N	N		N	163	16	2	10.88	51438	346	0.27	147	164	147	169	125	147	148.66	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	28	-3.20	7.41	12	0.00	-51.00	22.00	474	20230727	-65.61	129	20240730	26.36	457	-64.33	20240603	129	26.36	20240730	330	-50.61	20240716	41	297.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
9	20240731	091131	57	100.00	KONEX			N	N	N	N		N	147	0	3	0.00	294	2	0.00	147	147	147	169	125	147	147.00	0.00	0	0	164	155	142	133	120	149	127	17	22	100	80	1	1	17471577	26	-2.88	6.68	12	0.00	-51.00	22.00	474	20230727	-68.99	129	20240730	13.95	457	-67.83	20240603	129	13.95	20240730	330	-55.45	20240716	41	258.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
10	20240730	161101	57	100.00	KONEX			N	N	N	N		N	147	-4	5	-2.65	17173661	130163	855.72	151	151	129	173	129	151	131.94	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	26	-2.88	6.68	12	0.74	-51.00	22.00	474	20230727	-68.99	129	20240730	13.95	457	-67.83	20240603	129	13.95	20240730	330	-55.45	20240716	41	258.54	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
11	20240730	151126	57	100.00	KONEX			N	N	N	N		N	139	-12	5	-7.95	16012313	122062	802.46	151	151	129	173	129	151	131.18	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	24	-2.73	6.32	12	0.70	-51.00	22.00	474	20230727	-70.68	129	20240730	7.75	457	-69.58	20240603	129	7.75	20240730	330	-57.88	20240716	41	239.02	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
12	20240730	141112	57	100.00	KONEX			N	N	N	N		N	129	-22	4	-14.57	1729270	13217	86.89	151	151	129	173	129	151	130.84	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	23	-2.53	5.86	12	0.08	-51.00	22.00	474	20230727	-72.78	129	20240730	0.00	457	-71.77	20240603	129	0.00	20240730	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
13	20240730	131116	57	100.00	KONEX			N	N	N	N		N	129	-22	4	-14.57	1727593	13204	86.81	151	151	129	173	129	151	130.84	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	23	-2.53	5.86	12	0.08	-51.00	22.00	474	20230727	-72.78	129	20240730	0.00	457	-71.77	20240603	129	0.00	20240730	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
14	20240730	121108	57	100.00	KONEX			N	N	N	N		N	129	-22	4	-14.57	1727593	13204	86.81	151	151	129	173	129	151	130.84	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	23	-2.53	5.86	12	0.08	-51.00	22.00	474	20230727	-72.78	129	20240730	0.00	457	-71.77	20240603	129	0.00	20240730	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
15	20240730	111113	57	100.00	KONEX			N	N	N	N		N	129	-22	4	-14.57	1726690	13197	86.76	151	151	129	173	129	151	130.84	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	23	-2.53	5.86	12	0.08	-51.00	22.00	474	20230727	-72.78	129	20240730	0.00	457	-71.77	20240603	129	0.00	20240730	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
16	20240730	101124	57	100.00	KONEX			N	N	N	N		N	129	-22	4	-14.57	1726303	13194	86.74	151	151	129	173	129	151	130.84	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	23	-2.53	5.86	12	0.08	-51.00	22.00	474	20230727	-72.78	129	20240730	0.00	457	-71.77	20240603	129	0.00	20240730	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
17	20240730	091127	57	100.00	KONEX			N	N	N	N		N	129	-22	4	-14.57	1273255	9682	63.65	151	151	129	173	129	151	131.51	0.00	0	0	203	177	164	138	125	170	131	17	22	100	90	1	1	17471577	23	-2.53	5.86	12	0.06	-51.00	22.00	474	20230727	-72.78	129	20240730	0.00	457	-71.77	20240603	129	0.00	20240730	330	-60.91	20240716	41	214.63	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
18	20240729	161102	57	100.00	KONEX			N	N	N	N		N	151	-26	4	-14.69	2393728	15211	959.68	177	190	151	203	151	177	157.37	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	26	-2.96	6.86	12	0.09	-51.00	22.00	474	20230727	-68.14	140	20240315	7.86	457	-66.96	20240603	140	7.86	20240315	330	-54.24	20240716	41	268.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
19	20240729	151117	57	100.00	KONEX			N	N	N	N		N	151	-26	4	-14.69	2378477	15110	953.31	177	190	151	203	151	177	157.41	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	26	-2.96	6.86	12	0.09	-51.00	22.00	474	20230727	-68.14	140	20240315	7.86	457	-66.96	20240603	140	7.86	20240315	330	-54.24	20240716	41	268.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
20	20240729	141126	57	100.00	KONEX			N	N	N	N		N	151	-26	4	-14.69	2325476	14759	931.17	177	190	151	203	151	177	157.56	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	26	-2.96	6.86	12	0.08	-51.00	22.00	474	20230727	-68.14	140	20240315	7.86	457	-66.96	20240603	140	7.86	20240315	330	-54.24	20240716	41	268.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
21	20240729	131121	57	100.00	KONEX			N	N	N	N		N	151	-26	4	-14.69	2142011	13544	854.51	177	190	151	203	151	177	158.15	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	26	-2.96	6.86	12	0.08	-51.00	22.00	474	20230727	-68.14	140	20240315	7.86	457	-66.96	20240603	140	7.86	20240315	330	-54.24	20240716	41	268.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
22	20240729	121122	57	100.00	KONEX			N	N	N	N		N	151	-26	4	-14.69	2121475	13408	845.93	177	190	151	203	151	177	158.22	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	26	-2.96	6.86	12	0.08	-51.00	22.00	474	20230727	-68.14	140	20240315	7.86	457	-66.96	20240603	140	7.86	20240315	330	-54.24	20240716	41	268.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
23	20240729	111109	57	100.00	KONEX			N	N	N	N		N	151	-26	4	-14.69	2121475	13408	845.93	177	190	151	203	151	177	158.22	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	26	-2.96	6.86	12	0.08	-51.00	22.00	474	20230727	-68.14	140	20240315	7.86	457	-66.96	20240603	140	7.86	20240315	330	-54.24	20240716	41	268.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
24	20240729	101107	57	100.00	KONEX			N	N	N	N		N	163	-14	5	-7.91	158211	963	60.76	177	190	162	203	151	177	164.29	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	28	-3.20	7.41	12	0.01	-51.00	22.00	474	20230727	-65.61	140	20240315	16.43	457	-64.33	20240603	140	16.43	20240315	330	-50.61	20240716	41	297.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
25	20240729	091105	57	100.00	KONEX			N	N	N	N		N	177	0	3	0.00	0	0	0.00	0	0	0	203	151	177	0.00	0.00	0	0	213	195	185	167	157	204	176	17	26	100	100	1	1	17471577	31	-3.47	8.05	12	0.00	-51.00	22.00	474	20230727	-62.66	140	20240315	26.43	457	-61.27	20240603	140	26.43	20240315	330	-46.36	20240716	41	331.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
26	20240726	161049	57	100.00	KONEX			N	N	N	N		N	177	-22	5	-11.06	280834	1585	631.47	176	203	175	228	170	199	177.25	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	31	-3.47	8.05	12	0.01	-51.00	22.00	474	20230727	-62.66	140	20240315	26.43	457	-61.27	20240603	140	26.43	20240315	330	-46.36	20240716	41	331.71	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
27	20240726	151102	57	100.00	KONEX			N	N	N	N		N	197	-2	5	-1.01	202069	1140	454.18	176	203	175	228	170	199	177.25	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	34	-3.86	8.95	12	0.01	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
28	20240726	141102	57	100.00	KONEX			N	N	N	N		N	197	-2	5	-1.01	202069	1140	454.18	176	203	175	228	170	199	177.25	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	34	-3.86	8.95	12	0.01	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
29	20240726	131102	57	100.00	KONEX			N	N	N	N		N	197	-2	5	-1.01	202069	1140	454.18	176	203	175	228	170	199	177.25	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	34	-3.86	8.95	12	0.01	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
30	20240726	121107	57	100.00	KONEX			N	N	N	N		N	200	1	2	0.50	201872	1139	453.78	176	203	175	228	170	199	177.24	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	35	-3.92	9.09	12	0.01	-51.00	22.00	474	20230727	-57.81	140	20240315	42.86	457	-56.24	20240603	140	42.86	20240315	330	-39.39	20240716	41	387.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
31	20240726	111107	57	100.00	KONEX			N	N	N	N		N	200	1	2	0.50	201872	1139	453.78	176	203	175	228	170	199	177.24	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	35	-3.92	9.09	12	0.01	-51.00	22.00	474	20230727	-57.81	140	20240315	42.86	457	-56.24	20240603	140	42.86	20240315	330	-39.39	20240716	41	387.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
32	20240726	101059	57	100.00	KONEX			N	N	N	N		N	203	4	2	2.01	181897	1039	413.94	176	203	175	228	170	199	175.07	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	35	-3.98	9.23	12	0.01	-51.00	22.00	474	20230727	-57.17	140	20240315	45.00	457	-55.58	20240603	140	45.00	20240315	330	-38.48	20240716	41	395.12	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
33	20240726	091059	57	100.00	KONEX			N	N	N	N		N	199	0	3	0.00	0	0	0.00	0	0	0	228	170	199	0.00	0.00	0	0	219	209	190	180	161	214	185	17	29	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
34	20240725	161057	57	100.00	KONEX			N	N	N	N		N	199	7	2	3.65	43701	251	2.80	192	200	171	220	164	192	174.11	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
35	20240725	151109	57	100.00	KONEX			N	N	N	N		N	199	7	2	3.65	43701	251	2.80	192	200	171	220	164	192	174.11	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
36	20240725	141105	57	100.00	KONEX			N	N	N	N		N	199	7	2	3.65	43701	251	2.80	192	200	171	220	164	192	174.11	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
37	20240725	131059	57	100.00	KONEX			N	N	N	N		N	199	7	2	3.65	43701	251	2.80	192	200	171	220	164	192	174.11	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
38	20240725	121104	57	100.00	KONEX			N	N	N	N		N	199	7	2	3.65	39721	231	2.58	192	200	171	220	164	192	171.95	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
39	20240725	111101	57	100.00	KONEX			N	N	N	N		N	199	7	2	3.65	39721	231	2.58	192	200	171	220	164	192	171.95	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.90	9.05	12	0.00	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
40	20240725	101055	57	100.00	KONEX			N	N	N	N		N	200	8	2	4.17	968	5	0.06	192	200	192	220	164	192	193.60	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	35	-3.92	9.09	12	0.00	-51.00	22.00	474	20230727	-57.81	140	20240315	42.86	457	-56.24	20240603	140	42.86	20240315	330	-39.39	20240716	41	387.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
41	20240725	091051	57	100.00	KONEX			N	N	N	N		N	192	0	3	0.00	768	4	0.04	192	192	192	220	164	192	192.00	0.00	0	0	220	206	183	169	146	194	157	17	28	100	110	1	1	17471577	34	-3.76	8.73	12	0.00	-51.00	22.00	474	20230727	-59.49	140	20240315	37.14	457	-57.99	20240603	140	37.14	20240315	330	-41.82	20240716	41	368.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
42	20240724	161050	57	100.00	KONEX			N	N	N	N		N	192	14	2	7.87	1668393	8950	104.01	197	197	160	204	152	178	186.41	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.76	8.73	12	0.05	-51.00	22.00	474	20230727	-59.49	140	20240315	37.14	457	-57.99	20240603	140	37.14	20240315	330	-41.82	20240716	41	368.29	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
43	20240724	151107	57	100.00	KONEX			N	N	N	N		N	195	17	2	9.55	861033	4745	55.14	197	197	160	204	152	178	181.46	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.82	8.86	12	0.03	-51.00	22.00	474	20230727	-58.86	140	20240315	39.29	457	-57.33	20240603	140	39.29	20240315	330	-40.91	20240716	41	375.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
44	20240724	141100	57	100.00	KONEX			N	N	N	N		N	195	17	2	9.55	861033	4745	55.14	197	197	160	204	152	178	181.46	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.82	8.86	12	0.03	-51.00	22.00	474	20230727	-58.86	140	20240315	39.29	457	-57.33	20240603	140	39.29	20240315	330	-40.91	20240716	41	375.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
45	20240724	131105	57	100.00	KONEX			N	N	N	N		N	195	17	2	9.55	860482	4742	55.11	197	197	160	204	152	178	181.46	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.82	8.86	12	0.03	-51.00	22.00	474	20230727	-58.86	140	20240315	39.29	457	-57.33	20240603	140	39.29	20240315	330	-40.91	20240716	41	375.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
46	20240724	121103	57	100.00	KONEX			N	N	N	N		N	195	17	2	9.55	852682	4702	54.64	197	197	160	204	152	178	181.34	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.82	8.86	12	0.03	-51.00	22.00	474	20230727	-58.86	140	20240315	39.29	457	-57.33	20240603	140	39.29	20240315	330	-40.91	20240716	41	375.61	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
47	20240724	111101	57	100.00	KONEX			N	N	N	N		N	197	19	2	10.67	531957	2701	31.39	197	197	195	204	152	178	196.95	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.86	8.95	12	0.02	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
48	20240724	101128	57	100.00	KONEX			N	N	N	N		N	197	19	2	10.67	531957	2701	31.39	197	197	195	204	152	178	196.95	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.86	8.95	12	0.02	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
49	20240724	091052	57	100.00	KONEX			N	N	N	N		N	197	19	2	10.67	21136	108	1.26	197	197	195	204	152	178	195.70	0.00	0	0	207	192	185	170	163	189	167	17	26	100	100	1	1	17471577	34	-3.86	8.95	12	0.00	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
50	20240723	161044	57	100.00	KONEX			N	N	N	N		N	178	-31	4	-14.83	1590079	8605	69.57	200	200	178	240	178	209	184.79	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	31	-3.49	8.09	12	0.05	-51.00	22.00	474	20230727	-62.45	140	20240315	27.14	457	-61.05	20240603	140	27.14	20240315	330	-46.06	20240716	41	334.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
51	20240723	151111	57	100.00	KONEX			N	N	N	N		N	178	-31	4	-14.83	1589901	8604	69.56	200	200	178	240	178	209	184.79	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	31	-3.49	8.09	12	0.05	-51.00	22.00	474	20230727	-62.45	140	20240315	27.14	457	-61.05	20240603	140	27.14	20240315	330	-46.06	20240716	41	334.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
52	20240723	141047	57	100.00	KONEX			N	N	N	N		N	178	-31	4	-14.83	1588121	8594	69.48	200	200	178	240	178	209	184.79	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	31	-3.49	8.09	12	0.05	-51.00	22.00	474	20230727	-62.45	140	20240315	27.14	457	-61.05	20240603	140	27.14	20240315	330	-46.06	20240716	41	334.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
53	20240723	131042	57	100.00	KONEX			N	N	N	N		N	178	-31	4	-14.83	1538637	8316	67.23	200	200	178	240	178	209	185.02	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	31	-3.49	8.09	12	0.05	-51.00	22.00	474	20230727	-62.45	140	20240315	27.14	457	-61.05	20240603	140	27.14	20240315	330	-46.06	20240716	41	334.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
54	20240723	121052	57	100.00	KONEX			N	N	N	N		N	178	-31	4	-14.83	1524397	8236	66.59	200	200	178	240	178	209	185.09	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	31	-3.49	8.09	12	0.05	-51.00	22.00	474	20230727	-62.45	140	20240315	27.14	457	-61.05	20240603	140	27.14	20240315	330	-46.06	20240716	41	334.15	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
55	20240723	111050	57	100.00	KONEX			N	N	N	N		N	199	-10	5	-4.78	490267	2467	19.95	200	200	181	240	178	209	198.73	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	35	-3.90	9.05	12	0.01	-51.00	22.00	474	20230727	-58.02	140	20240315	42.14	457	-56.46	20240603	140	42.14	20240315	330	-39.70	20240716	41	385.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
56	20240723	101044	57	100.00	KONEX			N	N	N	N		N	197	-12	5	-5.74	435539	2190	17.71	200	200	181	240	178	209	198.88	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	34	-3.86	8.95	12	0.01	-51.00	22.00	474	20230727	-58.44	140	20240315	40.71	457	-56.89	20240603	140	40.71	20240315	330	-40.30	20240716	41	380.49	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
57	20240723	091057	57	100.00	KONEX			N	N	N	N		N	198	-11	5	-5.26	2388	12	0.10	200	200	198	240	178	209	199.00	0.00	0	0	259	234	202	177	145	218	161	17	31	100	120	1	1	17471577	35	-3.88	9.00	12	0.00	-51.00	22.00	474	20230727	-58.23	140	20240315	41.43	457	-56.67	20240603	140	41.43	20240315	330	-40.00	20240716	41	382.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
58	20240722	161039	57	100.00	KONEX			N	N	N	N		N	209	9	2	4.50	2175416	12369	38.59	225	227	170	230	170	200	175.88	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	37	-4.10	9.50	12	0.07	-51.00	22.00	474	20230727	-55.91	140	20240315	49.29	457	-54.27	20240603	140	49.29	20240315	330	-36.67	20240716	41	409.76	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
59	20240722	151049	57	100.00	KONEX			N	N	N	N		N	220	20	2	10.00	2174827	12366	38.58	225	227	170	230	170	200	175.87	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	38	-4.31	10.00	12	0.07	-51.00	22.00	474	20230727	-53.59	140	20240315	57.14	457	-51.86	20240603	140	57.14	20240315	330	-33.33	20240716	41	436.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
60	20240722	141055	57	100.00	KONEX			N	N	N	N		N	220	20	2	10.00	2174827	12366	38.58	225	227	170	230	170	200	175.87	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	38	-4.31	10.00	12	0.07	-51.00	22.00	474	20230727	-53.59	140	20240315	57.14	457	-51.86	20240603	140	57.14	20240315	330	-33.33	20240716	41	436.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
61	20240722	131050	57	100.00	KONEX			N	N	N	N		N	220	20	2	10.00	2174827	12366	38.58	225	227	170	230	170	200	175.87	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	38	-4.31	10.00	12	0.07	-51.00	22.00	474	20230727	-53.59	140	20240315	57.14	457	-51.86	20240603	140	57.14	20240315	330	-33.33	20240716	41	436.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
62	20240722	121047	57	100.00	KONEX			N	N	N	N		N	220	20	2	10.00	2174827	12366	38.58	225	227	170	230	170	200	175.87	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	38	-4.31	10.00	12	0.07	-51.00	22.00	474	20230727	-53.59	140	20240315	57.14	457	-51.86	20240603	140	57.14	20240315	330	-33.33	20240716	41	436.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
63	20240722	111046	57	100.00	KONEX			N	N	N	N		N	220	20	2	10.00	2174827	12366	38.58	225	227	170	230	170	200	175.87	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	38	-4.31	10.00	12	0.07	-51.00	22.00	474	20230727	-53.59	140	20240315	57.14	457	-51.86	20240603	140	57.14	20240315	330	-33.33	20240716	41	436.59	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
64	20240722	101046	57	100.00	KONEX			N	N	N	N		N	227	27	2	13.50	7862	41	0.13	225	227	190	230	170	200	191.76	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	40	-4.45	10.32	12	0.00	-51.00	22.00	474	20230727	-52.11	140	20240315	62.14	457	-50.33	20240603	140	62.14	20240315	330	-31.21	20240716	41	453.66	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
65	20240722	091049	57	100.00	KONEX			N	N	N	N		N	190	-10	5	-5.00	7635	40	0.12	225	225	190	230	170	200	190.88	0.00	0	0	222	210	192	180	162	202	172	17	30	100	120	1	1	17471577	33	-3.73	8.64	12	0.00	-51.00	22.00	474	20230727	-59.92	140	20240315	35.71	457	-58.42	20240603	140	35.71	20240315	330	-42.42	20240716	41	363.41	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
66	20240719	161020	57	100.00	KONEX			N	N	N	N		N	200	-4	5	-1.96	5624030	32051	61.88	204	204	174	234	174	204	175.47	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	35	-3.92	9.09	12	0.18	-51.00	22.00	474	20230727	-57.81	140	20240315	42.86	457	-56.24	20240603	140	42.86	20240315	330	-39.39	20240716	41	387.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
67	20240719	151032	57	100.00	KONEX			N	N	N	N		N	200	-4	5	-1.96	5623830	32050	61.88	204	204	174	234	174	204	175.47	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	35	-3.92	9.09	12	0.18	-51.00	22.00	474	20230727	-57.81	140	20240315	42.86	457	-56.24	20240603	140	42.86	20240315	330	-39.39	20240716	41	387.80	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
68	20240719	141034	57	100.00	KONEX			N	N	N	N		N	174	-30	4	-14.71	2677070	15332	29.60	204	204	174	234	174	204	174.61	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	30	-3.41	7.91	12	0.09	-51.00	22.00	474	20230727	-63.29	140	20240315	24.29	457	-61.93	20240603	140	24.29	20240315	330	-47.27	20240716	41	324.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
69	20240719	131024	57	100.00	KONEX			N	N	N	N		N	174	-30	4	-14.71	2677070	15332	29.60	204	204	174	234	174	204	174.61	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	30	-3.41	7.91	12	0.09	-51.00	22.00	474	20230727	-63.29	140	20240315	24.29	457	-61.93	20240603	140	24.29	20240315	330	-47.27	20240716	41	324.39	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
70	20240719	121022	57	100.00	KONEX			N	N	N	N		N	204	0	3	0.00	24072	118	0.23	204	204	204	234	174	204	204.00	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
71	20240719	111034	57	100.00	KONEX			N	N	N	N		N	204	0	3	0.00	3264	16	0.03	204	204	204	234	174	204	204.00	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
72	20240719	101012	57	100.00	KONEX			N	N	N	N		N	204	0	3	0.00	3264	16	0.03	204	204	204	234	174	204	204.00	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
73	20240719	091036	57	100.00	KONEX			N	N	N	N		N	204	0	3	0.00	0	0	0.00	0	0	0	234	174	204	0.00	0.00	0	0	248	226	215	193	182	220	187	17	30	100	120	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
74	20240718	161014	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	10569130	51795	1394.96	237	237	204	274	204	239	204.06	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.30	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
75	20240718	151024	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	10564642	51773	1394.37	237	237	204	274	204	239	204.06	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.30	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
76	20240718	141016	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	10562806	51764	1394.13	237	237	204	274	204	239	204.06	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.30	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
77	20240718	131017	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	76283	367	9.88	237	237	204	274	204	239	207.86	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
78	20240718	121017	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	76283	367	9.88	237	237	204	274	204	239	207.86	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
79	20240718	111024	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	76283	367	9.88	237	237	204	274	204	239	207.86	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
80	20240718	101025	57	100.00	KONEX			N	N	N	N		N	204	-35	4	-14.64	54455	260	7.00	237	237	204	274	204	239	209.44	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	36	-4.00	9.27	12	0.00	-51.00	22.00	474	20230727	-56.96	140	20240315	45.71	457	-55.36	20240603	140	45.71	20240315	330	-38.18	20240716	41	397.56	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
81	20240718	091025	57	100.00	KONEX			N	N	N	N		N	239	0	3	0.00	0	0	0.00	0	0	0	274	204	239	0.00	0.00	0	0	305	271	255	221	205	264	214	17	35	100	140	1	1	17471577	42	-4.69	10.86	12	0.00	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
82	20240717	161108	57	100.00	KONEX			N	N	N	N		N	239	-42	5	-14.95	915117	3713	14.57	281	289	239	323	239	281	246.46	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	42	-4.69	10.86	12	0.02	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
83	20240717	151114	57	100.00	KONEX			N	N	N	N		N	239	-42	4	-14.95	914878	3712	14.56	281	289	239	323	239	281	246.46	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	42	-4.69	10.86	12	0.02	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
84	20240717	141111	57	100.00	KONEX			N	N	N	N		N	239	-42	4	-14.95	911293	3697	14.50	281	289	239	323	239	281	246.50	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	42	-4.69	10.86	12	0.02	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
85	20240717	131109	57	100.00	KONEX			N	N	N	N		N	239	-42	4	-14.95	875443	3547	13.91	281	289	239	323	239	281	246.81	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	42	-4.69	10.86	12	0.02	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
86	20240717	121110	57	100.00	KONEX			N	N	N	N		N	239	-42	4	-14.95	875443	3547	13.91	281	289	239	323	239	281	246.81	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	42	-4.69	10.86	12	0.02	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
87	20240717	111112	57	100.00	KONEX			N	N	N	N		N	239	-42	4	-14.95	875443	3547	13.91	281	289	239	323	239	281	246.81	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	42	-4.69	10.86	12	0.02	-51.00	22.00	474	20230727	-49.58	140	20240315	70.71	457	-47.70	20240603	140	70.71	20240315	330	-27.58	20240716	41	482.93	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
88	20240717	101114	57	100.00	KONEX			N	N	N	N		N	283	2	2	0.71	736545	2966	11.64	281	289	239	323	239	281	248.33	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	49	-5.55	12.86	12	0.02	-51.00	22.00	474	20230727	-40.30	140	20240315	102.14	457	-38.07	20240603	140	102.14	20240315	330	-14.24	20240716	41	590.24	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
89	20240717	090906	57	100.00	KONEX			N	N	N	N		N	289	8	2	2.85	735696	2963	11.62	281	289	239	323	239	281	248.29	0.00	0	0	346	313	297	264	248	305	256	17	42	100	160	1	1	17471577	50	-5.67	13.14	12	0.02	-51.00	22.00	474	20230727	-39.03	140	20240315	106.43	457	-36.76	20240603	140	106.43	20240315	330	-12.42	20240716	41	604.88	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
90	20240716	161112	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	8021060	25492	0.00	330	330	281	379	281	330	314.65	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
91	20240716	151125	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	8021060	25492	0.00	330	330	281	379	281	330	314.65	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
92	20240716	141119	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	8019374	25486	0.00	330	330	281	379	281	330	314.66	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
93	20240716	131120	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	8016002	25474	0.00	330	330	281	379	281	330	314.67	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
94	20240716	121117	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	7998018	25410	0.00	330	330	281	379	281	330	314.76	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
95	20240716	111119	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	7998018	25410	0.00	330	330	281	379	281	330	314.76	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
96	20240716	101119	57	100.00	KONEX	신고가		N	N	N	N		N	281	-49	4	-14.85	7983968	25360	0.00	330	330	281	379	281	330	314.83	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	49	-5.51	12.77	12	0.15	-51.00	22.00	414	20230727	-32.13	123	20240315	128.46	399	-29.57	20240603	123	128.46	20240315	330	-14.85	20240716	41	585.37	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
97	20240716	091118	57	100.00	KONEX	신고가		N	N	N	N		N	298	-32	5	-9.70	6958971	21733	0.00	330	330	288	379	281	330	320.20	0.00	0	0	288	288	288	288	288	288	288	17	49	100	80	1	1	17471577	52	-5.84	13.55	12	0.12	-51.00	22.00	414	20230727	-28.02	123	20240315	142.28	399	-25.31	20240603	123	142.28	20240315	330	-9.70	20240716	41	626.83	20240315	0.00	N	288490	100	17 억		0	N	N	0	N	00	N
98	20240715	161100	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
99	20240715	151108	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
100	20240715	141105	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
101	20240715	131108	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
102	20240715	121107	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
103	20240715	111107	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
104	20240715	101105	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
105	20240715	091107	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
106	20240712	161057	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
107	20240712	151104	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
108	20240712	141107	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
109	20240712	131102	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
110	20240712	121103	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
111	20240712	111100	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
112	20240712	101101	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
113	20240712	091058	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
114	20240711	161053	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
115	20240711	151100	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
116	20240711	141101	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
117	20240711	131059	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
118	20240711	121057	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
119	20240711	111054	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
120	20240711	101057	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
121	20240711	091054	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
122	20240710	161049	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
123	20240710	151054	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
124	20240710	141054	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
125	20240710	131053	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
126	20240710	121051	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
127	20240710	111053	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
128	20240710	101048	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
129	20240710	091054	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
130	20240709	161046	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
131	20240709	151052	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
132	20240709	141052	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
133	20240709	131055	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
134	20240709	121056	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
135	20240709	111057	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
136	20240709	101052	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
137	20240709	091049	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
138	20240708	161043	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
139	20240708	151045	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
140	20240708	141048	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
141	20240708	131043	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
142	20240708	121045	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
143	20240708	111042	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
144	20240708	101043	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
145	20240708	091042	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
146	20240705	161038	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
147	20240705	151041	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
148	20240705	141043	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
149	20240705	131040	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
150	20240705	121041	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
151	20240705	111037	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
152	20240705	101038	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
153	20240705	091040	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
154	20240704	161033	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
155	20240704	151037	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
156	20240704	141037	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
157	20240704	131037	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
158	20240704	121037	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
159	20240704	111035	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
160	20240704	101035	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
161	20240704	091037	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
162	20240703	161031	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
163	20240703	151034	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
164	20240703	141034	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
165	20240703	131033	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
166	20240703	121032	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
167	20240703	111035	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
168	20240703	101036	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
169	20240703	091032	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
170	20240702	161029	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
171	20240702	151031	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
172	20240702	141032	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
173	20240702	131031	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
174	20240702	121032	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
175	20240702	111031	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
176	20240702	101030	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
177	20240702	091032	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
178	20240701	161027	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
179	20240701	151030	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
180	20240701	141028	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
181	20240701	131028	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
182	20240701	121029	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
183	20240701	111025	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
184	20240701	101024	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N
185	20240701	091022	58	100.00	KONEX			N	N	N	N		N	96	0	3	0.00	0	0	0.00	0	0	0	110	82	96	0.00	0.00	0	0	96	96	96	96	96	96	96	52	14	100	0	1	1	52414732	50	-1.88	4.36	12	0.00	-51.00	22.00	138	20230727	-30.43	41	20240315	134.15	133	-27.82	20240603	41	134.15	20240315	138	-30.43	20230727	41	134.15	20240315	0.00	N	288490	100	52 억		0	N	N	0	N	00	N