KissMeData/140660/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	160839	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20240830	150847	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20240830	140847	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20240830	130841	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20240830	120845	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20240830	110854	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20240830	100849	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20240830	090852	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20240829	160851	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20240829	150900	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20240829	140901	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20240829	130902	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20240829	120900	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20240829	110900	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20240829	100855	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20240829	090859	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1325	1261	1135	1071	945	1294	1104	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20240828	160831	57	100.00	KONEX			N	N	N	N		N	1199	13	2	1.10	467458	462	0.00	1010	1199	1009	1363	1009	1186	1011.81	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	30	10.52	0.36	12	0.02	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20240828	150836	57	100.00	KONEX			N	N	N	N		N	1199	13	2	1.10	303909	301	0.00	1010	1199	1009	1363	1009	1186	1009.66	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	30	10.52	0.36	12	0.01	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20240828	140839	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20240828	130835	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20240828	120834	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20240828	110834	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20240828	100902	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20240828	090848	57	100.00	KONEX			N	N	N	N		N	1186	0	3	0.00	0	0	0.00	0	0	0	1363	1009	1186	0.00	0.00	0	0	1186	1186	1186	1186	1186	1186	1186	12	177	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20240827	160831	57	100.00	KONEX			N	N	N	N		N	1186	-4	5	-0.34	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	29	10.40	0.35	12	0.00	114.00	3341.00	2175	20240514	-45.47	1000	20240704	18.60	2175	-45.47	20240514	1000	18.60	20240704	2175	-45.47	20240514	1000	18.60	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20240827	150835	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20240827	140838	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20240827	130839	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20240827	120842	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20240827	110838	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20240827	100837	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20240827	090836	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1190	1190	1190	1190	1190	1190	1190	12	178	500	710	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20240826	160824	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.44	0.36	12	0.00	114.00	3341.00	2175	20240514	-45.29	1000	20240704	19.00	2175	-45.29	20240514	1000	19.00	20240704	2175	-45.29	20240514	1000	19.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20240826	150831	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20240826	140833	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20240826	130835	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20240826	120829	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20240826	110833	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20240826	100833	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20240826	090830	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20240823	160825	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20240823	150833	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20240823	140831	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20240823	130831	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20240823	120830	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20240823	110828	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20240823	100830	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	1.64	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20240823	090831	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1365	1232	1166	1033	967	1199	1000	12	165	500	660	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20240822	160825	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	67299	61	0.00	1299	1299	1100	1380	1020	1200	1103.26	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	27	9.65	0.33	12	0.00	114.00	3341.00	2175	20240514	-49.43	1000	20240704	10.00	2175	-49.43	20240514	1000	10.00	20240704	2175	-49.43	20240514	1000	10.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20240822	150832	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20240822	140832	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20240822	130833	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20240822	120836	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20240822	110828	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20240822	100827	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	1299	1	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20240822	090829	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20240821	160822	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20240821	150834	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20240821	140827	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20240821	130837	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20240821	120835	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20240821	110831	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20240821	100836	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20240821	090827	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1421	1359	1237	1175	1053	1391	1207	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20240820	160817	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	100534	90	2250.00	1115	1299	1115	1493	1105	1299	1117.04	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20240820	150829	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	100534	90	2250.00	1115	1299	1115	1493	1105	1299	1117.04	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20240820	140826	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	100534	90	2250.00	1115	1299	1115	1493	1105	1299	1117.04	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20240820	130828	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	100534	90	2250.00	1115	1299	1115	1493	1105	1299	1117.04	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20240820	120824	57	100.00	KONEX			N	N	N	N		N	1115	-184	5	-14.16	99235	89	2225.00	1115	1115	1115	1493	1105	1299	1115.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	28	9.78	0.33	12	0.00	114.00	3341.00	2175	20240514	-48.74	1000	20240704	11.50	2175	-48.74	20240514	1000	11.50	20240704	2175	-48.74	20240514	1000	11.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20240820	110820	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20240820	100819	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20240820	090822	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20240819	160813	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	5196	4	80.00	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20240819	150819	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	5196	4	80.00	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20240819	140821	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	5196	4	80.00	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20240819	130816	57	100.00	KONEX			N	N	N	N		N	1299	4	2	0.31	5196	4	80.00	1299	1299	1299	1489	1101	1295	1299.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20240819	120816	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20240819	110818	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20240819	100819	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20240819	090819	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1418	1356	1233	1171	1048	1387	1202	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20240816	160811	57	100.00	KONEX			N	N	N	N		N	1295	-4	5	-0.31	5915	5	0.00	1110	1295	1110	1493	1105	1299	1183.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20240816	150813	57	100.00	KONEX			N	N	N	N		N	1110	-189	5	-14.55	2220	2	0.00	1110	1110	1110	1493	1105	1299	1110.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	28	9.74	0.33	12	0.00	114.00	3341.00	2175	20240514	-48.97	1000	20240704	11.00	2175	-48.97	20240514	1000	11.00	20240704	2175	-48.97	20240514	1000	11.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20240816	140817	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20240816	130819	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20240816	120813	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20240816	110817	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20240816	100814	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20240816	090814	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20240814	160814	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20240814	150817	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20240814	140820	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20240814	130818	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20240814	120813	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20240814	110809	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20240814	100809	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20240814	090842	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1431	1364	1232	1165	1033	1398	1199	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20240813	160801	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	15389	12	0.00	1299	1299	1100	1380	1020	1200	1282.42	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20240813	150808	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	15389	12	0.00	1299	1299	1100	1380	1020	1200	1282.42	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20240813	140808	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	15389	12	0.00	1299	1299	1100	1380	1020	1200	1282.42	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20240813	130808	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	15389	12	0.00	1299	1299	1100	1380	1020	1200	1282.42	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20240813	120803	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	15389	12	0.00	1299	1299	1100	1380	1020	1200	1282.42	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20240813	110801	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	12990	10	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20240813	100803	57	100.00	KONEX			N	N	N	N		N	1299	99	2	8.25	12990	10	0.00	1299	1299	1299	1380	1020	1200	1299.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20240813	090807	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	12	180	500	720	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20240812	160756	57	100.00	KONEX			N	N	N	N		N	1200	-99	5	-7.62	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	30	10.53	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.83	1000	20240704	20.00	2175	-44.83	20240514	1000	20.00	20240704	2175	-44.83	20240514	1000	20.00	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20240812	150758	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20240812	140757	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20240812	130754	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20240812	120753	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20240812	110755	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20240812	100750	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20240812	090748	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20240809	160745	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20240809	150803	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20240809	140804	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20240809	130800	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20240809	120759	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20240809	110752	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20240809	100801	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20240809	090754	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20240808	160741	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20240808	150751	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20240808	140752	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20240808	130752	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20240808	120756	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20240808	110750	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20240808	100748	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20240808	090745	57	100.00	KONEX			N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1493	1105	1299	0.00	0.00	0	0	1299	1299	1299	1299	1299	1299	1299	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20240807	160731	57	100.00	KONEX			N	N	N	N		N	1299	100	2	8.34	1299	1	0.00	1299	1299	1299	1378	1020	1199	1299.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20240807	150743	57	100.00	KONEX			N	N	N	N		N	1299	100	2	8.34	1299	1	0.00	1299	1299	1299	1378	1020	1199	1299.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20240807	140748	57	100.00	KONEX			N	N	N	N		N	1299	100	2	8.34	1299	1	0.00	1299	1299	1299	1378	1020	1199	1299.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.28	1000	20240704	29.90	2175	-40.28	20240514	1000	29.90	20240704	2175	-40.28	20240514	1000	29.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20240807	130742	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20240807	120746	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20240807	110744	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20240807	100737	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20240807	090806	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1199	1199	1199	1199	1199	1199	1199	12	179	500	710	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20240806	160730	57	100.00	KONEX			N	N	N	N		N	1199	-99	5	-7.63	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	30	10.52	0.36	12	0.00	114.00	3341.00	2175	20240514	-44.87	1000	20240704	19.90	2175	-44.87	20240514	1000	19.90	20240704	2175	-44.87	20240514	1000	19.90	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20240806	150741	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20240806	140737	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20240806	130739	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20240806	120740	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20240806	110730	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20240806	100731	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20240806	090734	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1298	1298	1298	1298	1298	1298	1298	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20240805	160721	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20240805	150734	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20240805	140735	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20240805	130733	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20240805	120728	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20240805	110729	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20240805	100728	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20240805	090723	57	100.00	KONEX			N	N	N	N		N	1298	0	3	0.00	0	0	0.00	0	0	0	1492	1104	1298	0.00	0.00	0	0	1423	1360	1235	1172	1047	1392	1204	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
154	20240802	160716	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	4816	4	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
155	20240802	150715	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	4816	4	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
156	20240802	140718	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	4816	4	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
157	20240802	130717	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	4816	4	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
158	20240802	120717	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	4816	4	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
159	20240802	110718	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	2408	2	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
160	20240802	100713	57	100.00	KONEX			N	N	N	N		N	1298	3	2	0.23	2408	2	0.00	1110	1298	1110	1489	1101	1295	1204.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.39	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.32	1000	20240704	29.80	2175	-40.32	20240514	1000	29.80	20240704	2175	-40.32	20240514	1000	29.80	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
161	20240802	090720	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
162	20240801	160713	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
163	20240801	150732	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
164	20240801	140725	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
165	20240801	130716	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
166	20240801	120720	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
167	20240801	110719	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
168	20240801	100716	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
169	20240801	090708	57	100.00	KONEX			N	N	N	N		N	1295	0	3	0.00	0	0	0.00	0	0	0	1489	1101	1295	0.00	0.00	0	0	1295	1295	1295	1295	1295	1295	1295	12	194	500	770	1	1	2487252	32	11.36	0.39	12	0.00	114.00	3341.00	2175	20240514	-40.46	1000	20240704	29.50	2175	-40.46	20240514	1000	29.50	20240704	2175	-40.46	20240514	1000	29.50	20240704	0.00	N	140660	500	12 억		0	N	N	0	N	00	N