KissMeData/076340/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160635	57	100.00	KONEX			N	N	N	N		N	5800	-90	5	-1.53	23600	4	0.00	6000	6000	5800	6770	5010	5890	5900.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20240830	150639	57	100.00	KONEX			N	N	N	N		N	5800	-90	5	-1.53	23600	4	0.00	6000	6000	5800	6770	5010	5890	5900.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20240830	140640	57	100.00	KONEX			N	N	N	N		N	6000	110	2	1.87	12000	2	0.00	6000	6000	6000	6770	5010	5890	6000.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20240830	130635	57	100.00	KONEX			N	N	N	N		N	6000	110	2	1.87	12000	2	0.00	6000	6000	6000	6770	5010	5890	6000.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20240830	120639	57	100.00	KONEX			N	N	N	N		N	6000	110	2	1.87	12000	2	0.00	6000	6000	6000	6770	5010	5890	6000.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20240830	110646	57	100.00	KONEX			N	N	N	N		N	6000	110	2	1.87	12000	2	0.00	6000	6000	6000	6770	5010	5890	6000.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	292	4.46	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.67	4810	20240516	24.74	7200	-16.67	20240214	4810	24.74	20240516	7200	-16.67	20240214	4810	24.74	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20240830	100641	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20240830	090642	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	5890	5890	5890	5890	5890	5890	5890	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20240829	160642	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20240829	150649	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20240829	140650	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20240829	130651	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20240829	120648	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20240829	110651	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20240829	100646	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20240829	090649	57	100.00	KONEX			N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	6770	5010	5890	0.00	0.00	0	0	6063	5976	5803	5716	5543	6020	5760	24	880	500	3530	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20240828	160628	57	100.00	KONEX			N	N	N	N		N	5890	-10	5	-0.17	34040	6	0.00	5630	5890	5630	6780	5020	5900	5673.33	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20240828	150633	57	100.00	KONEX			N	N	N	N		N	5890	-10	5	-0.17	34040	6	0.00	5630	5890	5630	6780	5020	5900	5673.33	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20240828	140634	57	100.00	KONEX			N	N	N	N		N	5890	-10	5	-0.17	34040	6	0.00	5630	5890	5630	6780	5020	5900	5673.33	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.19	4810	20240516	22.45	7200	-18.19	20240214	4810	22.45	20240516	7200	-18.19	20240214	4810	22.45	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20240828	130632	57	100.00	KONEX			N	N	N	N		N	5630	-270	5	-4.58	28150	5	0.00	5630	5630	5630	6780	5020	5900	5630.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	274	4.18	0.34	12	0.00	1346.00	16385.00	7200	20240214	-21.81	4810	20240516	17.05	7200	-21.81	20240214	4810	17.05	20240516	7200	-21.81	20240214	4810	17.05	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20240828	120630	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.06	4810	20240516	22.66	7200	-18.06	20240214	4810	22.66	20240516	7200	-18.06	20240214	4810	22.66	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20240828	110630	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.06	4810	20240516	22.66	7200	-18.06	20240214	4810	22.66	20240516	7200	-18.06	20240214	4810	22.66	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20240828	100655	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.06	4810	20240516	22.66	7200	-18.06	20240214	4810	22.66	20240516	7200	-18.06	20240214	4810	22.66	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20240828	090642	57	100.00	KONEX			N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	24	880	500	3540	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.06	4810	20240516	22.66	7200	-18.06	20240214	4810	22.66	20240516	7200	-18.06	20240214	4810	22.66	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20240827	160629	57	100.00	KONEX			N	N	N	N		N	5900	-60	5	-1.01	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	287	4.38	0.36	12	0.00	1346.00	16385.00	7200	20240214	-18.06	4810	20240516	22.66	7200	-18.06	20240214	4810	22.66	20240516	7200	-18.06	20240214	4810	22.66	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20240827	150631	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20240827	140632	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20240827	130636	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20240827	120638	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20240827	110634	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20240827	100631	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20240827	090631	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20240826	160623	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20240826	150627	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20240826	140630	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20240826	130633	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20240826	120628	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20240826	110628	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20240826	100631	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20240826	090629	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20240823	160626	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20240823	150630	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20240823	140629	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20240823	130629	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20240823	120627	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20240823	110628	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20240823	100628	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20240823	090630	57	100.00	KONEX			N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	6850	5070	5960	0.00	0.00	0	0	5960	5960	5960	5960	5960	5960	5960	24	890	500	3570	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20240822	160625	57	100.00	KONEX			N	N	N	N		N	5960	-20	5	-0.33	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	290	4.43	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.22	4810	20240516	23.91	7200	-17.22	20240214	4810	23.91	20240516	7200	-17.22	20240214	4810	23.91	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20240822	150629	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20240822	140630	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20240822	130630	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20240822	120633	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20240822	110626	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20240822	100626	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20240822	090628	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20240821	160623	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20240821	150629	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20240821	140625	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20240821	130632	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20240821	120632	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20240821	110626	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20240821	100633	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20240821	090625	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6116	6052	5926	5862	5736	6085	5895	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20240820	160618	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	63990	11	14.10	5800	5990	5800	6880	5100	5990	5817.27	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20240820	150627	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	63990	11	14.10	5800	5990	5800	6880	5100	5990	5817.27	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20240820	140625	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	63990	11	14.10	5800	5990	5800	6880	5100	5990	5817.27	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20240820	130626	57	100.00	KONEX			N	N	N	N		N	5800	-190	5	-3.17	58000	10	12.82	5800	5800	5800	6880	5100	5990	5800.00	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20240820	120625	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20240820	110622	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20240820	100620	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20240820	090622	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6396	6192	5796	5592	5196	6295	5695	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20240819	160615	57	100.00	KONEX			N	N	N	N		N	5990	10	2	0.17	433990	78	7800.00	5700	6000	5400	6870	5090	5980	5563.97	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20240819	150620	57	100.00	KONEX			N	N	N	N		N	5990	10	2	0.17	433990	78	7800.00	5700	6000	5400	6870	5090	5980	5563.97	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20240819	140620	57	100.00	KONEX			N	N	N	N		N	5990	10	2	0.17	433990	78	7800.00	5700	6000	5400	6870	5090	5980	5563.97	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20240819	130618	57	100.00	KONEX			N	N	N	N		N	5990	10	2	0.17	433990	78	7800.00	5700	6000	5400	6870	5090	5980	5563.97	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20240819	120619	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	375800	68	6800.00	5700	6000	5400	6870	5090	5980	5526.47	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20240819	110620	57	100.00	KONEX			N	N	N	N		N	5600	-380	5	-6.35	370000	67	6700.00	5700	6000	5400	6870	5090	5980	5522.39	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20240819	100620	57	100.00	KONEX			N	N	N	N		N	5400	-580	5	-9.70	302000	55	5500.00	5700	5700	5400	6870	5090	5980	5490.91	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7200	20240214	-25.00	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20240819	090619	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20240816	160613	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	5980	1	1.19	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20240816	150616	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	5980	1	1.19	5980	5980	5980	6880	5100	5990	5980.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20240816	140619	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20240816	130620	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20240816	120616	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20240816	110620	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20240816	100615	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20240816	090618	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6003	5996	5983	5976	5963	6000	5980	24	890	500	3590	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20240814	160617	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	502840	84	763.64	5970	5990	5970	6860	5080	5970	5986.19	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20240814	150618	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	502840	84	763.64	5970	5990	5970	6860	5080	5970	5986.19	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20240814	140623	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	502840	84	763.64	5970	5990	5970	6860	5080	5970	5986.19	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20240814	130619	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	502840	84	763.64	5970	5990	5970	6860	5080	5970	5986.19	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20240814	120616	57	100.00	KONEX			N	N	N	N		N	5990	20	2	0.34	502840	84	763.64	5970	5990	5970	6860	5080	5970	5986.19	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	292	4.45	0.37	12	0.00	1346.00	16385.00	7200	20240214	-16.81	4810	20240516	24.53	7200	-16.81	20240214	4810	24.53	20240516	7200	-16.81	20240214	4810	24.53	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20240814	110613	57	100.00	KONEX			N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	6860	5080	5970	0.00	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.08	4810	20240516	24.12	7200	-17.08	20240214	4810	24.12	20240516	7200	-17.08	20240214	4810	24.12	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20240814	100613	57	100.00	KONEX			N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	6860	5080	5970	0.00	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.08	4810	20240516	24.12	7200	-17.08	20240214	4810	24.12	20240516	7200	-17.08	20240214	4810	24.12	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20240814	090646	57	100.00	KONEX			N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	6860	5080	5970	0.00	0.00	0	0	6083	6026	5913	5856	5743	6055	5885	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.08	4810	20240516	24.12	7200	-17.08	20240214	4810	24.12	20240516	7200	-17.08	20240214	4810	24.12	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20240813	160606	57	100.00	KONEX			N	N	N	N		N	5970	170	2	2.93	63970	11	0.74	5800	5970	5800	6670	4930	5800	5815.45	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-17.08	4810	20240516	24.12	7200	-17.08	20240214	4810	24.12	20240516	7200	-17.08	20240214	4810	24.12	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20240813	150610	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.67	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20240813	140612	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.67	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20240813	130612	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.67	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20240813	120608	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.67	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20240813	110606	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	58000	10	0.67	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20240813	100607	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20240813	090612	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6133	5966	5633	5466	5133	6050	5550	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20240812	160605	57	100.00	KONEX			N	N	N	N		N	5800	-180	5	-3.01	8284430	1495	24.92	5620	5800	5300	6870	5090	5980	5541.42	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	283	4.31	0.35	12	0.03	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20240812	150606	57	100.00	KONEX			N	N	N	N		N	5650	-330	5	-5.52	8233430	1486	24.77	5620	5800	5300	6870	5090	5980	5540.67	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	275	4.20	0.34	12	0.03	1346.00	16385.00	7200	20240214	-21.53	4810	20240516	17.46	7200	-21.53	20240214	4810	17.46	20240516	7200	-21.53	20240214	4810	17.46	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20240812	140604	57	100.00	KONEX			N	N	N	N		N	5650	-330	5	-5.52	8233430	1486	24.77	5620	5800	5300	6870	5090	5980	5540.67	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	275	4.20	0.34	12	0.03	1346.00	16385.00	7200	20240214	-21.53	4810	20240516	17.46	7200	-21.53	20240214	4810	17.46	20240516	7200	-21.53	20240214	4810	17.46	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20240812	130602	57	100.00	KONEX			N	N	N	N		N	5620	-360	5	-6.02	6981070	1263	21.05	5620	5800	5300	6870	5090	5980	5527.37	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	274	4.18	0.34	12	0.03	1346.00	16385.00	7200	20240214	-21.94	4810	20240516	16.84	7200	-21.94	20240214	4810	16.84	20240516	7200	-21.94	20240214	4810	16.84	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20240812	120600	57	100.00	KONEX			N	N	N	N		N	5300	-680	5	-11.37	6420490	1163	19.38	5620	5800	5300	6870	5090	5980	5520.63	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	258	3.94	0.32	12	0.02	1346.00	16385.00	7200	20240214	-26.39	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	7200	-26.39	20240214	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20240812	110602	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20240812	100559	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20240812	090557	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	6113	6046	5913	5846	5713	6080	5880	24	890	500	3580	10	1	4871460	291	4.44	0.36	12	0.00	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20240809	160555	57	100.00	KONEX			N	N	N	N		N	5980	190	2	3.28	35407690	6000	0.00	5780	5980	5780	6650	4930	5790	5901.28	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	291	4.44	0.36	12	0.12	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20240809	150610	57	100.00	KONEX			N	N	N	N		N	5980	190	2	3.28	35407690	6000	0.00	5780	5980	5780	6650	4930	5790	5901.28	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	291	4.44	0.36	12	0.12	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20240809	140608	57	100.00	KONEX			N	N	N	N		N	5980	190	2	3.28	35407690	6000	0.00	5780	5980	5780	6650	4930	5790	5901.28	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	291	4.44	0.36	12	0.12	1346.00	16385.00	7200	20240214	-16.94	4810	20240516	24.32	7200	-16.94	20240214	4810	24.32	20240516	7200	-16.94	20240214	4810	24.32	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20240809	130608	57	100.00	KONEX			N	N	N	N		N	5840	50	2	0.86	11657690	2000	0.00	5780	5840	5780	6650	4930	5790	5828.85	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	284	4.34	0.36	12	0.04	1346.00	16385.00	7200	20240214	-18.89	4810	20240516	21.41	7200	-18.89	20240214	4810	21.41	20240516	7200	-18.89	20240214	4810	21.41	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20240809	120605	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20240809	110559	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20240809	100609	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20240809	090601	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	5790	5790	5790	5790	5790	5790	5790	24	860	500	3470	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20240808	160553	57	100.00	KONEX			N	N	N	N		N	5790	-10	5	-0.17	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	282	4.30	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.58	4810	20240516	20.37	7200	-19.58	20240214	4810	20.37	20240516	7200	-19.58	20240214	4810	20.37	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20240808	150558	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20240808	140600	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20240808	130600	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20240808	120606	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20240808	110601	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20240808	100557	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20240808	090555	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5933	5866	5733	5666	5533	5900	5700	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20240807	160545	57	100.00	KONEX			N	N	N	N		N	5800	500	2	9.43	63600	11	0.00	5600	5800	5600	6090	4510	5300	5781.82	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	7200	20240214	-19.44	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	7200	-19.44	20240214	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20240807	150555	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.00	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20240807	140558	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.00	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20240807	130553	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.00	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20240807	120557	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.00	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20240807	110556	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.00	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20240807	100550	57	100.00	KONEX			N	N	N	N		N	5600	300	2	5.66	5600	1	0.00	5600	5600	5600	6090	4510	5300	5600.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.22	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20240807	090551	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	7200	-26.39	20240214	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20240806	160544	57	100.00	KONEX			N	N	N	N		N	5300	-290	5	-5.19	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	7200	20240214	-26.39	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	7200	-26.39	20240214	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20240806	150553	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20240806	140550	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20240806	130550	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20240806	120553	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20240806	110546	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20240806	100546	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20240806	090547	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20240805	160538	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20240805	150547	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20240805	140549	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20240805	130546	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20240805	120543	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20240805	110545	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20240805	100541	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20240805	090539	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7200	20240214	-22.36	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20240802	160534	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	7300	20230727	-23.42	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	7200	-22.36	20240214	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
155	20240802	150532	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
156	20240802	140536	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
157	20240802	130536	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
158	20240802	120536	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
159	20240802	110536	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
160	20240802	100531	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
161	20240802	090537	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5666	5532	5466	5332	5266	5500	5300	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
162	20240801	160531	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	11000	2	20.00	5600	5600	5400	6210	4590	5400	5500.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
163	20240801	150547	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	11000	2	20.00	5600	5600	5400	6210	4590	5400	5500.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
164	20240801	140541	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	11000	2	20.00	5600	5600	5400	6210	4590	5400	5500.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
165	20240801	130533	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	11000	2	20.00	5600	5600	5400	6210	4590	5400	5500.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
166	20240801	120538	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	5600	1	10.00	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7300	20230727	-23.29	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
167	20240801	110538	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	5600	1	10.00	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7300	20230727	-23.29	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
168	20240801	100534	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	5600	1	10.00	5600	5600	5600	6210	4590	5400	5600.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	7300	20230727	-23.29	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	7200	-22.22	20240214	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
169	20240801	090527	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	7300	20230727	-26.03	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	7200	-25.00	20240214	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N