KissMeData/402420/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	161226	57	100.00	KONEX			N	N	N	N		N	9750	-40	5	-0.41	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	217	-8.63	-2.66	12	0.00	-1130.00	-3666.00	17000	20231106	-42.65	7460	20240611	30.70	15900	-38.68	20240117	7460	30.70	20240611	17000	-42.65	20231106	7460	30.70	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20240830	151243	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20240830	141240	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20240830	131232	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20240830	121238	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20240830	111250	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20240830	101243	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20240830	091248	57	100.00	KONEX			N	N	N	N		N	9790	0	3	0.00	0	0	0.00	0	0	0	11250	8330	9790	0.00	0.00	0	0	10183	9986	9593	9396	9003	10085	9495	11	1460	500	5870	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20240829	161247	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20240829	151300	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20240829	141300	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20240829	131300	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20240829	121300	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20240829	111259	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20240829	101250	57	100.00	KONEX			N	N	N	N		N	9790	590	2	6.41	377950	40	34.48	9200	9790	9200	10580	7820	9200	9448.75	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	218	-8.66	-2.67	12	0.00	-1130.00	-3666.00	17000	20231106	-42.41	7460	20240611	31.23	15900	-38.43	20240117	7460	31.23	20240611	17000	-42.41	20231106	7460	31.23	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20240829	091259	57	100.00	KONEX			N	N	N	N		N	9600	400	2	4.35	141000	15	12.93	9200	9600	9200	10580	7820	9200	9400.00	0.00	0	0	10346	9772	9276	8702	8206	9525	8455	11	1380	500	5520	10	1	2226540	214	-8.50	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.53	7460	20240611	28.69	15900	-39.62	20240117	7460	28.69	20240611	17000	-43.53	20231106	7460	28.69	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20240828	161216	57	100.00	KONEX			N	N	N	N		N	9200	-540	5	-5.54	1040150	116	94.31	9850	9850	8780	11200	8280	9740	8966.81	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	205	-8.14	-2.51	12	0.01	-1130.00	-3666.00	17000	20231106	-45.88	7460	20240611	23.32	15900	-42.14	20240117	7460	23.32	20240611	17000	-45.88	20231106	7460	23.32	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20240828	151225	57	100.00	KONEX			N	N	N	N		N	8780	-960	5	-9.86	985950	110	89.43	9850	9850	8780	11200	8280	9740	8963.18	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	195	-7.77	-2.39	12	0.00	-1130.00	-3666.00	17000	20231106	-48.35	7460	20240611	17.69	15900	-44.78	20240117	7460	17.69	20240611	17000	-48.35	20231106	7460	17.69	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20240828	141225	57	100.00	KONEX			N	N	N	N		N	9850	110	2	1.13	49250	5	4.07	9850	9850	9850	11200	8280	9740	9850.00	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	219	-8.72	-2.69	12	0.00	-1130.00	-3666.00	17000	20231106	-42.06	7460	20240611	32.04	15900	-38.05	20240117	7460	32.04	20240611	17000	-42.06	20231106	7460	32.04	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20240828	131224	57	100.00	KONEX			N	N	N	N		N	9850	110	2	1.13	49250	5	4.07	9850	9850	9850	11200	8280	9740	9850.00	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	219	-8.72	-2.69	12	0.00	-1130.00	-3666.00	17000	20231106	-42.06	7460	20240611	32.04	15900	-38.05	20240117	7460	32.04	20240611	17000	-42.06	20231106	7460	32.04	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20240828	121221	57	100.00	KONEX			N	N	N	N		N	9850	110	2	1.13	49250	5	4.07	9850	9850	9850	11200	8280	9740	9850.00	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	219	-8.72	-2.69	12	0.00	-1130.00	-3666.00	17000	20231106	-42.06	7460	20240611	32.04	15900	-38.05	20240117	7460	32.04	20240611	17000	-42.06	20231106	7460	32.04	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20240828	111221	57	100.00	KONEX			N	N	N	N		N	9850	110	2	1.13	49250	5	4.07	9850	9850	9850	11200	8280	9740	9850.00	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	219	-8.72	-2.69	12	0.00	-1130.00	-3666.00	17000	20231106	-42.06	7460	20240611	32.04	15900	-38.05	20240117	7460	32.04	20240611	17000	-42.06	20231106	7460	32.04	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20240828	101248	57	100.00	KONEX			N	N	N	N		N	9850	110	2	1.13	49250	5	4.07	9850	9850	9850	11200	8280	9740	9850.00	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	219	-8.72	-2.69	12	0.00	-1130.00	-3666.00	17000	20231106	-42.06	7460	20240611	32.04	15900	-38.05	20240117	7460	32.04	20240611	17000	-42.06	20231106	7460	32.04	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20240828	091243	57	100.00	KONEX			N	N	N	N		N	9740	0	3	0.00	0	0	0.00	0	0	0	11200	8280	9740	0.00	0.00	0	0	10753	10246	9993	9486	9233	10120	9360	11	1460	500	5840	10	1	2226540	217	-8.62	-2.66	12	0.00	-1130.00	-3666.00	17000	20231106	-42.71	7460	20240611	30.56	15900	-38.74	20240117	7460	30.56	20240611	17000	-42.71	20231106	7460	30.56	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20240827	161212	57	100.00	KONEX			N	N	N	N		N	9740	-1700	5	-14.86	1200300	123	0.00	10500	10500	9740	13150	9730	11440	9758.54	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	217	-8.62	-2.66	12	0.01	-1130.00	-3666.00	17000	20231106	-42.71	7460	20240611	30.56	15900	-38.74	20240117	7460	30.56	20240611	17000	-42.71	20231106	7460	30.56	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20240827	151222	57	100.00	KONEX			N	N	N	N		N	9740	-1700	5	-14.86	1200300	123	0.00	10500	10500	9740	13150	9730	11440	9758.54	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	217	-8.62	-2.66	12	0.01	-1130.00	-3666.00	17000	20231106	-42.71	7460	20240611	30.56	15900	-38.74	20240117	7460	30.56	20240611	17000	-42.71	20231106	7460	30.56	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20240827	141227	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20240827	131230	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20240827	121230	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20240827	111228	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20240827	101225	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20240827	091225	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20240826	161207	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20240826	151218	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20240826	141222	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20240826	131222	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20240826	121215	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20240826	111218	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20240826	101220	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20240826	091215	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20240823	161206	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20240823	151218	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20240823	141218	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20240823	131215	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20240823	121214	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20240823	111211	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20240823	101215	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20240823	091215	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20240822	161209	57	100.00	KONEX			N	N	N	N		N	11440	-20	5	-0.17	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20240822	151218	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20240822	141220	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20240822	131217	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20240822	121222	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20240822	111211	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20240822	101210	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20240822	091212	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20240821	161204	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20240821	151223	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20240821	141216	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20240821	131224	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20240821	121223	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20240821	111218	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20240821	101222	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20240821	091212	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20240820	161159	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20240820	151214	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20240820	141208	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20240820	131212	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20240820	121204	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20240820	111202	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20240820	101158	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20240820	091202	57	100.00	KONEX			N	N	N	N		N	11460	0	3	0.00	0	0	0.00	0	0	0	13170	9750	11460	0.00	0.00	0	0	11460	11460	11460	11460	11460	11460	11460	11	1710	500	6870	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20240819	161149	57	100.00	KONEX			N	N	N	N		N	11460	20	2	0.17	343800	30	600.00	11460	11460	11460	13150	9730	11440	11460.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.14	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.59	7460	20240611	53.62	15900	-27.92	20240117	7460	53.62	20240611	17000	-32.59	20231106	7460	53.62	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20240819	151201	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20240819	141201	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20240819	131157	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20240819	121155	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20240819	111158	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20240819	101156	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20240819	091154	57	100.00	KONEX			N	N	N	N		N	11440	0	3	0.00	0	0	0.00	0	0	0	13150	9730	11440	0.00	0.00	0	0	11440	11440	11440	11440	11440	11440	11440	11	1710	500	6860	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20240816	161145	57	100.00	KONEX			N	N	N	N		N	11440	150	2	1.33	57200	5	0.00	11440	11440	11440	12980	9600	11290	11440.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20240816	151153	57	100.00	KONEX			N	N	N	N		N	11440	150	2	1.33	57200	5	0.00	11440	11440	11440	12980	9600	11290	11440.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	255	-10.12	-3.12	12	0.00	-1130.00	-3666.00	17000	20231106	-32.71	7460	20240611	53.35	15900	-28.05	20240117	7460	53.35	20240611	17000	-32.71	20231106	7460	53.35	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20240816	141157	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20240816	131156	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20240816	121150	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20240816	111155	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20240816	101149	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20240816	091154	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20240814	161153	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20240814	151154	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20240814	141201	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20240814	131157	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20240814	121149	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20240814	111145	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20240814	101141	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20240814	091217	57	100.00	KONEX			N	N	N	N		N	11290	0	3	0.00	0	0	0.00	0	0	0	12980	9600	11290	0.00	0.00	0	0	11290	11290	11290	11290	11290	11290	11290	11	1690	500	6770	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20240813	161137	57	100.00	KONEX			N	N	N	N		N	11290	-110	5	-0.96	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	251	-9.99	-3.08	12	0.00	-1130.00	-3666.00	17000	20231106	-33.59	7460	20240611	51.34	15900	-28.99	20240117	7460	51.34	20240611	17000	-33.59	20231106	7460	51.34	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20240813	151145	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20240813	141141	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20240813	131141	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20240813	121136	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20240813	111134	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20240813	101132	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20240813	091138	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20240812	161122	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20240812	151127	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20240812	141126	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20240812	131122	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20240812	121123	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20240812	111126	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20240812	101112	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20240812	091113	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20240809	161105	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20240809	151133	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20240809	141141	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20240809	131128	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20240809	121129	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20240809	111121	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20240809	101127	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20240809	091125	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20240808	161103	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20240808	151120	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20240808	141120	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20240808	131117	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20240808	121121	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20240808	111118	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20240808	101112	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20240808	091106	57	100.00	KONEX			N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	13110	9690	11400	0.00	0.00	0	0	11400	11400	11400	11400	11400	11400	11400	11	1710	500	6840	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20240807	161052	57	100.00	KONEX			N	N	N	N		N	11400	-80	5	-0.70	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	254	-10.09	-3.11	12	0.00	-1130.00	-3666.00	17000	20231106	-32.94	7460	20240611	52.82	15900	-28.30	20240117	7460	52.82	20240611	17000	-32.94	20231106	7460	52.82	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20240807	151107	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20240807	141112	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20240807	131105	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20240807	121109	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20240807	111106	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20240807	101059	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20240807	091137	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	11800	11640	11320	11160	10840	11720	11240	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20240806	161045	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	56920	5	45.45	11000	11480	11000	13200	9760	11480	11384.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20240806	151102	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20240806	141055	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20240806	131100	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20240806	121102	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20240806	111049	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20240806	101050	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20240806	091057	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	0.00	0	0	12133	11806	11153	10826	10173	11970	10990	11	1720	500	6880	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20240805	161032	57	100.00	KONEX			N	N	N	N		N	11480	480	2	4.36	124820	11	5.00	10500	11480	10500	12650	9350	11000	11347.27	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20240805	151051	57	100.00	KONEX			N	N	N	N		N	11480	480	2	4.36	124820	11	5.00	10500	11480	10500	12650	9350	11000	11347.27	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	256	-10.16	-3.13	12	0.00	-1130.00	-3666.00	17000	20231106	-32.47	7460	20240611	53.89	15900	-27.80	20240117	7460	53.89	20240611	17000	-32.47	20231106	7460	53.89	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20240805	141051	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20240805	131050	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20240805	121044	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20240805	111043	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20240805	101040	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20240805	091034	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11940	11470	10530	10060	9120	11705	10295	11	1650	500	6600	10	1	2226540	245	-9.73	-3.00	12	0.00	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20240802	161025	57	100.00	KONEX			N	N	N	N		N	11000	1410	2	14.70	2119500	220	22000.00	9590	11000	9590	11020	8160	9590	9634.09	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	245	-9.73	-3.00	12	0.01	-1130.00	-3666.00	17000	20231106	-35.29	7460	20240611	47.45	15900	-30.82	20240117	7460	47.45	20240611	17000	-35.29	20231106	7460	47.45	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20240802	151025	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20240802	141028	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20240802	131027	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20240802	121026	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20240802	111026	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20240802	101022	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20240802	091028	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
162	20240801	161022	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
163	20240801	151046	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
164	20240801	141036	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
165	20240801	131025	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
166	20240801	121030	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
167	20240801	111031	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
168	20240801	101025	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	9590	1	33.33	9590	9590	9590	11020	8160	9590	9590.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
169	20240801	091016	57	100.00	KONEX			N	N	N	N		N	9590	0	3	0.00	0	0	0.00	0	0	0	11020	8160	9590	0.00	0.00	0	0	9590	9590	9590	9590	9590	9590	9590	11	1430	500	5750	10	1	2226540	214	-8.49	-2.62	12	0.00	-1130.00	-3666.00	17000	20231106	-43.59	7460	20240611	28.55	15900	-39.69	20240117	7460	28.55	20240611	17000	-43.59	20231106	7460	28.55	20240611	0.00	N	402420	500	11 억		0	N	N	0	N	00	N