KissMeData/244880/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	161040	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	25950	10	1000.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
3	20240731	151056	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	25950	10	1000.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
4	20240731	141055	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	25950	10	1000.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
5	20240731	131050	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	25950	10	1000.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
6	20240731	121050	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	25950	10	1000.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
7	20240731	111053	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	25950	10	1000.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
8	20240731	101048	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
9	20240731	091049	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	0	0	0.00	0	0	0	2980	2210	2595	0.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
10	20240730	161022	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
11	20240730	151044	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
12	20240730	141031	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
13	20240730	131035	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
14	20240730	121027	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
15	20240730	111033	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
16	20240730	101043	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
17	20240730	091046	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
18	20240729	161021	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
19	20240729	151037	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
20	20240729	141043	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
21	20240729	131040	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
22	20240729	121039	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
23	20240729	111030	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
24	20240729	101027	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
25	20240729	091026	57	100.00	KONEX			N	N	N	N		N	2595	0	3	0.00	2595	1	100.00	2595	2595	2595	2980	2210	2595	2595.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
26	20240726	161010	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
27	20240726	151021	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
28	20240726	141021	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
29	20240726	131022	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
30	20240726	121026	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
31	20240726	111026	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
32	20240726	101018	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
33	20240726	091018	57	100.00	KONEX			N	N	N	N		N	2595	-5	5	-0.19	2595	1	100.00	2595	2595	2595	2990	2210	2600	2595.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	25	390	500	1560	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
34	20240725	161017	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
35	20240725	151030	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
36	20240725	141025	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
37	20240725	131018	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
38	20240725	121024	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
39	20240725	111021	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
40	20240725	101016	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
41	20240725	091010	57	100.00	KONEX			N	N	N	N		N	2600	150	2	6.12	2600	1	0.92	2600	2600	2600	2815	2085	2450	2600.00	0.00	0	0	2676	2562	2481	2367	2286	2522	2327	25	365	500	1470	5	1	5020000	131	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.53	2400	20240724	8.33	3590	-27.58	20240329	2400	8.33	20240724	4300	-39.53	20230828	2400	8.33	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
42	20240724	161011	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-140	5	-5.41	265490	109	10900.00	2595	2595	2400	2975	2205	2590	2435.69	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	123	3.33	0.58	12	0.00	736.00	4203.00	4300	20230828	-43.02	2400	20240724	2.08	3590	-31.75	20240329	2400	2.08	20240724	4300	-43.02	20230828	2400	2.08	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
43	20240724	151026	57	100.00	KONEX	신저가		N	N	N	N		N	2595	5	2	0.19	142990	59	5900.00	2595	2595	2400	2975	2205	2590	2423.56	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
44	20240724	141020	57	100.00	KONEX	신저가		N	N	N	N		N	2595	5	2	0.19	142990	59	5900.00	2595	2595	2400	2975	2205	2590	2423.56	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
45	20240724	131026	57	100.00	KONEX	신저가		N	N	N	N		N	2595	5	2	0.19	142990	59	5900.00	2595	2595	2400	2975	2205	2590	2423.56	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2400	20240724	8.12	3590	-27.72	20240329	2400	8.12	20240724	4300	-39.65	20230828	2400	8.12	20240724	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
46	20240724	121025	57	100.00	KONEX			N	N	N	N		N	2595	5	2	0.19	2595	1	100.00	2595	2595	2595	2975	2205	2590	2595.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
47	20240724	111021	57	100.00	KONEX			N	N	N	N		N	2595	5	2	0.19	2595	1	100.00	2595	2595	2595	2975	2205	2590	2595.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
48	20240724	101047	57	100.00	KONEX			N	N	N	N		N	2595	5	2	0.19	2595	1	100.00	2595	2595	2595	2975	2205	2590	2595.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
49	20240724	091011	57	100.00	KONEX			N	N	N	N		N	2595	5	2	0.19	2595	1	100.00	2595	2595	2595	2975	2205	2590	2595.00	0.00	0	0	2590	2590	2590	2590	2590	2590	2590	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
50	20240723	161006	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
51	20240723	151029	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
52	20240723	141008	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
53	20240723	131005	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
54	20240723	121012	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
55	20240723	111011	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
56	20240723	101006	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
57	20240723	091017	57	100.00	KONEX			N	N	N	N		N	2590	-5	5	-0.19	2590	1	100.00	2590	2590	2590	2980	2210	2595	2590.00	0.00	0	0	2595	2595	2595	2595	2595	2595	2595	25	385	500	1550	5	1	5020000	130	3.52	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.77	2420	20240711	7.02	3590	-27.86	20240329	2420	7.02	20240711	4300	-39.77	20230828	2420	7.02	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
58	20240722	161001	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
59	20240722	151009	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
60	20240722	141016	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
61	20240722	131011	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
62	20240722	121008	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
63	20240722	111008	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
64	20240722	101008	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
65	20240722	091011	57	100.00	KONEX			N	N	N	N		N	2595	10	2	0.39	2595	1	0.20	2595	2595	2595	2970	2200	2585	2595.00	0.00	0	0	2645	2615	2555	2525	2465	2630	2540	25	385	500	1550	5	1	5020000	130	3.53	0.62	12	0.00	736.00	4203.00	4300	20230828	-39.65	2420	20240711	7.23	3590	-27.72	20240329	2420	7.23	20240711	4300	-39.65	20230828	2420	7.23	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
66	20240719	160942	57	100.00	KONEX			N	N	N	N		N	2585	55	2	2.17	1251835	501	50100.00	2495	2585	2495	2905	2155	2530	2498.67	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	130	3.51	0.62	12	0.01	736.00	4203.00	4300	20230828	-39.88	2420	20240711	6.82	3590	-27.99	20240329	2420	6.82	20240711	4300	-39.88	20230828	2420	6.82	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
67	20240719	150953	57	100.00	KONEX			N	N	N	N		N	2585	55	2	2.17	1251835	501	50100.00	2495	2585	2495	2905	2155	2530	2498.67	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	130	3.51	0.62	12	0.01	736.00	4203.00	4300	20230828	-39.88	2420	20240711	6.82	3590	-27.99	20240329	2420	6.82	20240711	4300	-39.88	20230828	2420	6.82	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
68	20240719	140955	57	100.00	KONEX			N	N	N	N		N	2500	-30	5	-1.19	989250	396	39600.00	2495	2500	2495	2905	2155	2530	2498.11	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	126	3.40	0.59	12	0.01	736.00	4203.00	4300	20230828	-41.86	2420	20240711	3.31	3590	-30.36	20240329	2420	3.31	20240711	4300	-41.86	20230828	2420	3.31	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
69	20240719	130946	57	100.00	KONEX			N	N	N	N		N	2495	-35	5	-1.38	2495	1	100.00	2495	2495	2495	2905	2155	2530	2495.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	4300	20230828	-41.98	2420	20240711	3.10	3590	-30.50	20240329	2420	3.10	20240711	4300	-41.98	20230828	2420	3.10	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
70	20240719	120945	57	100.00	KONEX			N	N	N	N		N	2495	-35	5	-1.38	2495	1	100.00	2495	2495	2495	2905	2155	2530	2495.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	4300	20230828	-41.98	2420	20240711	3.10	3590	-30.50	20240329	2420	3.10	20240711	4300	-41.98	20230828	2420	3.10	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
71	20240719	110955	57	100.00	KONEX			N	N	N	N		N	2495	-35	5	-1.38	2495	1	100.00	2495	2495	2495	2905	2155	2530	2495.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	4300	20230828	-41.98	2420	20240711	3.10	3590	-30.50	20240329	2420	3.10	20240711	4300	-41.98	20230828	2420	3.10	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
72	20240719	100927	57	100.00	KONEX			N	N	N	N		N	2495	-35	5	-1.38	2495	1	100.00	2495	2495	2495	2905	2155	2530	2495.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	4300	20230828	-41.98	2420	20240711	3.10	3590	-30.50	20240329	2420	3.10	20240711	4300	-41.98	20230828	2420	3.10	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
73	20240719	090958	57	100.00	KONEX			N	N	N	N		N	2495	-35	5	-1.38	2495	1	100.00	2495	2495	2495	2905	2155	2530	2495.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	125	3.39	0.59	12	0.00	736.00	4203.00	4300	20230828	-41.98	2420	20240711	3.10	3590	-30.50	20240329	2420	3.10	20240711	4300	-41.98	20230828	2420	3.10	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
74	20240718	160936	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
75	20240718	150945	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
76	20240718	140938	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
77	20240718	130939	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
78	20240718	120940	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
79	20240718	110947	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
80	20240718	100948	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
81	20240718	090947	57	100.00	KONEX			N	N	N	N		N	2530	0	3	0.00	2530	1	100.00	2530	2530	2530	2905	2155	2530	2530.00	0.00	0	0	2530	2530	2530	2530	2530	2530	2530	25	375	500	1510	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
82	20240717	161028	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
83	20240717	151033	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
84	20240717	141030	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
85	20240717	131028	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
86	20240717	121030	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
87	20240717	111031	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
88	20240717	101031	57	100.00	KONEX			N	N	N	N		N	2530	-5	5	-0.20	2530	1	33.33	2530	2530	2530	2915	2155	2535	2530.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.16	2420	20240711	4.55	3590	-29.53	20240329	2420	4.55	20240711	4300	-41.16	20230828	2420	4.55	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
89	20240717	090834	57	100.00	KONEX			N	N	N	N		N	2535	0	3	0.00	0	0	0.00	0	0	0	2915	2155	2535	0.00	0.00	0	0	2535	2535	2535	2535	2535	2535	2535	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
90	20240716	161031	57	100.00	KONEX			N	N	N	N		N	2535	-5	5	-0.20	7605	3	0.00	2535	2535	2535	2920	2160	2540	2535.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
91	20240716	151043	57	100.00	KONEX			N	N	N	N		N	2535	-5	5	-0.20	7605	3	0.00	2535	2535	2535	2920	2160	2540	2535.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
92	20240716	141038	57	100.00	KONEX			N	N	N	N		N	2535	-5	5	-0.20	7605	3	0.00	2535	2535	2535	2920	2160	2540	2535.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
93	20240716	131038	57	100.00	KONEX			N	N	N	N		N	2535	-5	5	-0.20	7605	3	0.00	2535	2535	2535	2920	2160	2540	2535.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
94	20240716	121036	57	100.00	KONEX			N	N	N	N		N	2535	-5	5	-0.20	2535	1	0.00	2535	2535	2535	2920	2160	2540	2535.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
95	20240716	111037	57	100.00	KONEX			N	N	N	N		N	2535	-5	5	-0.20	2535	1	0.00	2535	2535	2535	2920	2160	2540	2535.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	127	3.44	0.60	12	0.00	736.00	4203.00	4300	20230828	-41.05	2420	20240711	4.75	3590	-29.39	20240329	2420	4.75	20240711	4300	-41.05	20230828	2420	4.75	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
96	20240716	101038	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	128	3.45	0.60	12	0.00	736.00	4203.00	4300	20230828	-40.93	2420	20240711	4.96	3590	-29.25	20240329	2420	4.96	20240711	4300	-40.93	20230828	2420	4.96	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
97	20240716	091035	57	100.00	KONEX			N	N	N	N		N	2540	0	3	0.00	0	0	0.00	0	0	0	2920	2160	2540	0.00	0.00	0	0	2540	2540	2540	2540	2540	2540	2540	25	380	500	1520	5	1	5020000	128	3.45	0.60	12	0.00	736.00	4203.00	4300	20230828	-40.93	2420	20240711	4.96	3590	-29.25	20240329	2420	4.96	20240711	4300	-40.93	20230828	2420	4.96	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
98	20240715	161020	57	100.00	KONEX			N	N	N	N		N	2540	-10	5	-0.39	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.45	0.60	12	0.00	736.00	4203.00	4300	20230828	-40.93	2420	20240711	4.96	3590	-29.25	20240329	2420	4.96	20240711	4300	-40.93	20230828	2420	4.96	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
99	20240715	151028	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
100	20240715	141025	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
101	20240715	131027	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
102	20240715	121026	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
103	20240715	111027	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
104	20240715	101025	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
105	20240715	091027	57	100.00	KONEX			N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	2930	2170	2550	0.00	0.00	0	0	2776	2662	2581	2467	2386	2622	2427	25	380	500	1530	5	1	5020000	128	3.46	0.61	12	0.00	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
106	20240712	161017	57	100.00	KONEX			N	N	N	N		N	2550	-115	5	-4.32	9766370	3902	517.51	2695	2695	2500	3060	2270	2665	2502.91	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	128	3.46	0.61	12	0.08	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
107	20240712	151024	57	100.00	KONEX			N	N	N	N		N	2550	-115	5	-4.32	9766370	3902	517.51	2695	2695	2500	3060	2270	2665	2502.91	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	128	3.46	0.61	12	0.08	736.00	4203.00	4300	20230828	-40.70	2420	20240711	5.37	3590	-28.97	20240329	2420	5.37	20240711	4300	-40.70	20230828	2420	5.37	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
108	20240712	141027	57	100.00	KONEX			N	N	N	N		N	2555	-110	5	-4.13	9761270	3900	517.24	2695	2695	2500	3060	2270	2665	2502.89	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	128	3.47	0.61	12	0.08	736.00	4203.00	4300	20230828	-40.58	2420	20240711	5.58	3590	-28.83	20240329	2420	5.58	20240711	4300	-40.58	20230828	2420	5.58	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
109	20240712	131021	57	100.00	KONEX			N	N	N	N		N	2565	-100	5	-3.75	9541540	3814	505.84	2695	2695	2500	3060	2270	2665	2501.71	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	129	3.49	0.61	12	0.08	736.00	4203.00	4300	20230828	-40.35	2420	20240711	5.99	3590	-28.55	20240329	2420	5.99	20240711	4300	-40.35	20230828	2420	5.99	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
110	20240712	121023	57	100.00	KONEX			N	N	N	N		N	2565	-100	5	-3.75	9541540	3814	505.84	2695	2695	2500	3060	2270	2665	2501.71	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	129	3.49	0.61	12	0.08	736.00	4203.00	4300	20230828	-40.35	2420	20240711	5.99	3590	-28.55	20240329	2420	5.99	20240711	4300	-40.35	20230828	2420	5.99	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
111	20240712	111020	57	100.00	KONEX			N	N	N	N		N	2565	-100	5	-3.75	9515890	3804	504.51	2695	2695	2500	3060	2270	2665	2501.55	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	129	3.49	0.61	12	0.08	736.00	4203.00	4300	20230828	-40.35	2420	20240711	5.99	3590	-28.55	20240329	2420	5.99	20240711	4300	-40.35	20230828	2420	5.99	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
112	20240712	101021	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	2695	1	0.13	2695	2695	2695	3060	2270	2665	2695.00	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	135	3.66	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.33	2420	20240711	11.36	3590	-24.93	20240329	2420	11.36	20240711	4300	-37.33	20230828	2420	11.36	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
113	20240712	091018	57	100.00	KONEX			N	N	N	N		N	2695	30	2	1.13	2695	1	0.13	2695	2695	2695	3060	2270	2665	2695.00	0.00	0	0	2828	2746	2583	2501	2338	2787	2542	25	395	500	1590	5	1	5020000	135	3.66	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.33	2420	20240711	11.36	3590	-24.93	20240329	2420	11.36	20240711	4300	-37.33	20230828	2420	11.36	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
114	20240711	161014	57	100.00	KONEX	신저가		N	N	N	N		N	2665	-10	5	-0.37	1846695	754	0.00	2505	2665	2420	3075	2275	2675	2449.20	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.62	0.63	12	0.02	736.00	4203.00	4300	20230828	-38.02	2420	20240711	10.12	3590	-25.77	20240329	2420	10.12	20240711	4300	-38.02	20230828	2420	10.12	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
115	20240711	151020	57	100.00	KONEX	신저가		N	N	N	N		N	2600	-75	5	-2.80	1820045	744	0.00	2505	2600	2420	3075	2275	2675	2446.30	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	131	3.53	0.62	12	0.01	736.00	4203.00	4300	20230828	-39.53	2420	20240711	7.44	3590	-27.58	20240329	2420	7.44	20240711	4300	-39.53	20230828	2420	7.44	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
116	20240711	141021	57	100.00	KONEX	신저가		N	N	N	N		N	2420	-255	5	-9.53	1817445	743	0.00	2505	2505	2420	3075	2275	2675	2446.09	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	121	3.29	0.58	12	0.01	736.00	4203.00	4300	20230828	-43.72	2420	20240711	0.00	3590	-32.59	20240329	2420	0.00	20240711	4300	-43.72	20230828	2420	0.00	20240711	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
117	20240711	131019	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
118	20240711	121019	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
119	20240711	111014	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
120	20240711	101017	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
121	20240711	091014	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
122	20240710	161010	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
123	20240710	151014	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
124	20240710	141014	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
125	20240710	131013	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
126	20240710	121012	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
127	20240710	111013	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
128	20240710	101008	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
129	20240710	091014	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
130	20240709	161007	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
131	20240709	151012	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
132	20240709	141012	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
133	20240709	131015	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
134	20240709	121016	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
135	20240709	111017	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
136	20240709	101013	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
137	20240709	091010	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
138	20240708	161004	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
139	20240708	151006	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
140	20240708	141009	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
141	20240708	131004	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
142	20240708	121006	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
143	20240708	111003	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
144	20240708	101004	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
145	20240708	091003	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
146	20240705	160959	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18725	7	0.00	2675	2675	2675	3075	2275	2675	2675.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
147	20240705	151002	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	18725	7	0.00	2675	2675	2675	3075	2275	2675	2675.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
148	20240705	141004	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
149	20240705	131001	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
150	20240705	121002	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
151	20240705	110959	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
152	20240705	100959	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
153	20240705	091001	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
154	20240704	160955	57	100.00	KONEX			N	N	N	N		N	2675	-15	5	-0.56	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
155	20240704	150959	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
156	20240704	140958	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
157	20240704	130958	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
158	20240704	120958	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
159	20240704	110956	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
160	20240704	100957	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
161	20240704	090958	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
162	20240703	160953	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	2248340	836	158.33	2685	2690	2685	3090	2290	2690	2689.40	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
163	20240703	150956	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	2248340	836	158.33	2685	2690	2685	3090	2290	2690	2689.40	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
164	20240703	140956	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	2248340	836	158.33	2685	2690	2685	3090	2290	2690	2689.40	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.02	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
165	20240703	130955	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	1551630	577	109.28	2685	2690	2685	3090	2290	2690	2689.13	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
166	20240703	120954	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	1551630	577	109.28	2685	2690	2685	3090	2290	2690	2689.13	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
167	20240703	110957	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	1158890	431	81.63	2685	2690	2685	3090	2290	2690	2688.84	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
168	20240703	100957	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
169	20240703	090954	57	100.00	KONEX			N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3090	2290	2690	0.00	0.00	0	0	2693	2691	2688	2686	2683	2692	2687	25	400	500	1610	5	1	5020000	135	3.65	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
170	20240702	160951	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	1420030	528	0.00	2685	2690	2685	3075	2275	2675	2689.45	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
171	20240702	150952	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	978920	364	0.00	2685	2690	2685	3075	2275	2675	2689.34	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
172	20240702	140953	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	978920	364	0.00	2685	2690	2685	3075	2275	2675	2689.34	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
173	20240702	130953	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	978920	364	0.00	2685	2690	2685	3075	2275	2675	2689.34	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
174	20240702	120954	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	978920	364	0.00	2685	2690	2685	3075	2275	2675	2689.34	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
175	20240702	110953	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	978920	364	0.00	2685	2690	2685	3075	2275	2675	2689.34	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
176	20240702	100952	57	100.00	KONEX			N	N	N	N		N	2690	15	2	0.56	978920	364	0.00	2685	2690	2685	3075	2275	2675	2689.34	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	135	3.65	0.64	12	0.01	736.00	4203.00	4300	20230828	-37.44	2500	20240621	7.60	3590	-25.07	20240329	2500	7.60	20240621	4300	-37.44	20230828	2500	7.60	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
177	20240702	090954	57	100.00	KONEX			N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3075	2275	2675	0.00	0.00	0	0	2675	2675	2675	2675	2675	2675	2675	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
178	20240701	160949	57	100.00	KONEX			N	N	N	N		N	2675	-5	5	-0.19	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	134	3.63	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.79	2500	20240621	7.00	3590	-25.49	20240329	2500	7.00	20240621	4300	-37.79	20230828	2500	7.00	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
179	20240701	150952	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
180	20240701	140950	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
181	20240701	130950	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
182	20240701	120951	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
183	20240701	110948	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
184	20240701	100947	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N
185	20240701	090945	57	100.00	KONEX			N	N	N	N		N	2680	0	3	0.00	0	0	0.00	0	0	0	3080	2280	2680	0.00	0.00	0	0	2680	2680	2680	2680	2680	2680	2680	25	400	500	1600	5	1	5020000	135	3.64	0.64	12	0.00	736.00	4203.00	4300	20230828	-37.67	2500	20240621	7.20	3590	-25.35	20240329	2500	7.20	20240621	4300	-37.67	20230828	2500	7.20	20240621	0.00	N	244880	500	25 억		0	N	N	0	N	00	N