KissMeData/191600/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160934	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
3	20240731	150948	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
4	20240731	140947	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
5	20240731	130943	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
6	20240731	120943	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
7	20240731	110946	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
8	20240731	100942	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
9	20240731	090941	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
10	20240730	160918	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
11	20240730	150936	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
12	20240730	140925	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
13	20240730	130929	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
14	20240730	120922	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
15	20240730	110928	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
16	20240730	100934	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
17	20240730	090939	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
18	20240729	160917	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
19	20240729	150932	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
20	20240729	140938	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
21	20240729	130936	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
22	20240729	120933	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
23	20240729	110924	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
24	20240729	100922	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
25	20240729	090921	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
26	20240726	160908	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	60540	7	0.00	8500	9000	8500	10350	7650	9000	8648.57	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
27	20240726	150916	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	51540	6	0.00	8500	9000	8500	10350	7650	9000	8590.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
28	20240726	140917	57	100.00	KONEX			N	N	N	N		N	8510	-490	5	-5.44	42540	5	0.00	8500	8510	8500	10350	7650	9000	8508.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	243	33.50	1.74	12	0.00	254.00	4890.00	13090	20230818	-34.99	8120	20240625	4.80	12680	-32.89	20240507	8120	4.80	20240625	13090	-34.99	20230818	8120	4.80	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
29	20240726	130919	57	100.00	KONEX			N	N	N	N		N	8500	-500	5	-5.56	8500	1	0.00	8500	8500	8500	10350	7650	9000	8500.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
30	20240726	120922	57	100.00	KONEX			N	N	N	N		N	8500	-500	5	-5.56	8500	1	0.00	8500	8500	8500	10350	7650	9000	8500.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
31	20240726	110923	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
32	20240726	100915	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
33	20240726	090914	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
34	20240725	160913	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
35	20240725	150924	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
36	20240725	140921	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
37	20240725	130914	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
38	20240725	120921	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
39	20240725	110918	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
40	20240725	100912	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
41	20240725	090908	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9333	9166	8833	8666	8333	9250	8750	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
42	20240724	160908	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	139500	16	0.00	9000	9000	8500	10350	7650	9000	8718.75	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
43	20240724	150922	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	139500	16	0.00	9000	9000	8500	10350	7650	9000	8718.75	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
44	20240724	140915	57	100.00	KONEX			N	N	N	N		N	8500	-500	5	-5.56	94500	11	0.00	9000	9000	8500	10350	7650	9000	8590.91	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
45	20240724	130922	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	18000	2	0.00	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
46	20240724	120919	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
47	20240724	110916	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
48	20240724	100943	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
49	20240724	090909	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
50	20240723	160904	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
51	20240723	150925	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
52	20240723	140907	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
53	20240723	130902	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
54	20240723	120908	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
55	20240723	110910	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
56	20240723	100906	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
57	20240723	090914	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	14	1350	500	5760	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
58	20240722	160859	57	100.00	KONEX			N	N	N	N		N	9000	-500	5	-5.26	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	257	35.43	1.84	12	0.00	254.00	4890.00	13090	20230818	-31.25	8120	20240625	10.84	12680	-29.02	20240507	8120	10.84	20240625	13090	-31.25	20230818	8120	10.84	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
59	20240722	150906	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
60	20240722	140913	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
61	20240722	130909	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
62	20240722	120905	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
63	20240722	110904	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
64	20240722	100906	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
65	20240722	090907	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
66	20240719	160842	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
67	20240719	150852	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
68	20240719	140854	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
69	20240719	130845	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
70	20240719	120846	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
71	20240719	110853	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
72	20240719	100816	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
73	20240719	090858	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
74	20240718	160836	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
75	20240718	150846	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
76	20240718	140838	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
77	20240718	130841	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
78	20240718	120840	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
79	20240718	110847	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
80	20240718	100847	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
81	20240718	090847	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
82	20240717	160923	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	19000	2	0.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
83	20240717	150928	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	19000	2	0.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
84	20240717	140925	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	19000	2	0.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
85	20240717	130924	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	19000	2	0.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
86	20240717	120925	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	19000	2	0.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
87	20240717	110926	57	100.00	KONEX			N	N	N	N		N	9500	200	2	2.15	19000	2	0.00	9500	9500	9500	10690	7910	9300	9500.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
88	20240717	100925	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
89	20240717	090736	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
90	20240716	160927	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
91	20240716	150936	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
92	20240716	140933	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
93	20240716	130932	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
94	20240716	120931	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
95	20240716	110931	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
96	20240716	100932	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
97	20240716	090930	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9300	9300	9300	9300	9300	9300	9300	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
98	20240715	160916	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
99	20240715	150923	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
100	20240715	140921	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
101	20240715	130922	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
102	20240715	120921	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
103	20240715	110921	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
104	20240715	100921	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
105	20240715	090922	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	9633	9466	9333	9166	9033	9400	9100	14	1390	500	5950	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
106	20240712	160914	57	100.00	KONEX			N	N	N	N		N	9300	-200	5	-2.11	327000	35	0.00	9500	9500	9200	10920	8080	9500	9342.86	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	265	36.61	1.90	12	0.00	254.00	4890.00	13090	20230818	-28.95	8120	20240625	14.53	12680	-26.66	20240507	8120	14.53	20240625	13090	-28.95	20230818	8120	14.53	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
107	20240712	150920	57	100.00	KONEX			N	N	N	N		N	9200	-300	5	-3.16	141000	15	0.00	9500	9500	9200	10920	8080	9500	9400.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	13090	20230818	-29.72	8120	20240625	13.30	12680	-27.44	20240507	8120	13.30	20240625	13090	-29.72	20230818	8120	13.30	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
108	20240712	140923	57	100.00	KONEX			N	N	N	N		N	9200	-300	5	-3.16	141000	15	0.00	9500	9500	9200	10920	8080	9500	9400.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	13090	20230818	-29.72	8120	20240625	13.30	12680	-27.44	20240507	8120	13.30	20240625	13090	-29.72	20230818	8120	13.30	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
109	20240712	130917	57	100.00	KONEX			N	N	N	N		N	9200	-300	5	-3.16	141000	15	0.00	9500	9500	9200	10920	8080	9500	9400.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	13090	20230818	-29.72	8120	20240625	13.30	12680	-27.44	20240507	8120	13.30	20240625	13090	-29.72	20230818	8120	13.30	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
110	20240712	120919	57	100.00	KONEX			N	N	N	N		N	9200	-300	5	-3.16	141000	15	0.00	9500	9500	9200	10920	8080	9500	9400.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	262	36.22	1.88	12	0.00	254.00	4890.00	13090	20230818	-29.72	8120	20240625	13.30	12680	-27.44	20240507	8120	13.30	20240625	13090	-29.72	20230818	8120	13.30	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
111	20240712	110916	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	95000	10	0.00	9500	9500	9500	10920	8080	9500	9500.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
112	20240712	100917	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
113	20240712	090915	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
114	20240711	160910	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
115	20240711	150917	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
116	20240711	140917	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
117	20240711	130915	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
118	20240711	120915	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
119	20240711	110911	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
120	20240711	100914	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
121	20240711	090911	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	9500	9500	9500	9500	9500	9500	9500	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
122	20240710	160909	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
123	20240710	150911	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
124	20240710	140910	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
125	20240710	130911	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
126	20240710	120909	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
127	20240710	110910	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
128	20240710	100906	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
129	20240710	090911	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10166	9832	9166	8832	8166	10000	9000	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
130	20240709	160905	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	207000	22	146.67	8500	9500	8500	10920	8080	9500	9409.09	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
131	20240709	150909	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	207000	22	146.67	8500	9500	8500	10920	8080	9500	9409.09	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
132	20240709	140910	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	112000	12	80.00	8500	9500	8500	10920	8080	9500	9333.33	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
133	20240709	130912	57	100.00	KONEX			N	N	N	N		N	8500	-1000	5	-10.53	17000	2	13.33	8500	8500	8500	10920	8080	9500	8500.00	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
134	20240709	120913	57	100.00	KONEX			N	N	N	N		N	8500	-1000	5	-10.53	17000	2	13.33	8500	8500	8500	10920	8080	9500	8500.00	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
135	20240709	110914	57	100.00	KONEX			N	N	N	N		N	8500	-1000	5	-10.53	17000	2	13.33	8500	8500	8500	10920	8080	9500	8500.00	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
136	20240709	100910	57	100.00	KONEX			N	N	N	N		N	8500	-1000	5	-10.53	17000	2	13.33	8500	8500	8500	10920	8080	9500	8500.00	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	242	33.46	1.74	12	0.00	254.00	4890.00	13090	20230818	-35.06	8120	20240625	4.68	12680	-32.97	20240507	8120	4.68	20240625	13090	-35.06	20230818	8120	4.68	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
137	20240709	090908	57	100.00	KONEX			N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	10920	8080	9500	0.00	0.00	0	0	10293	9896	9103	8706	7913	10095	8905	14	1420	500	6080	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
138	20240708	160902	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	140120	15	0.00	8310	9500	8310	10810	7990	9400	9341.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
139	20240708	150904	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	140120	15	0.00	8310	9500	8310	10810	7990	9400	9341.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
140	20240708	140906	57	100.00	KONEX			N	N	N	N		N	9500	100	2	1.06	54620	6	0.00	8310	9500	8310	10810	7990	9400	9103.33	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	271	37.40	1.94	12	0.00	254.00	4890.00	13090	20230818	-27.43	8120	20240625	17.00	12680	-25.08	20240507	8120	17.00	20240625	13090	-27.43	20230818	8120	17.00	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
141	20240708	130902	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
142	20240708	120904	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
143	20240708	110901	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
144	20240708	100902	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
145	20240708	090901	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
146	20240705	160858	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
147	20240705	150901	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
148	20240705	140902	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
149	20240705	130900	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
150	20240705	120900	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
151	20240705	110857	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
152	20240705	100858	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
153	20240705	090859	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
154	20240704	160854	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
155	20240704	150858	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
156	20240704	140857	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
157	20240704	130857	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
158	20240704	120857	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
159	20240704	110856	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
160	20240704	100856	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
161	20240704	090857	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
162	20240703	160852	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
163	20240703	150855	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
164	20240703	140855	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
165	20240703	130854	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
166	20240703	120853	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
167	20240703	110856	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
168	20240703	100857	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
169	20240703	090853	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
170	20240702	160851	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
171	20240702	150852	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
172	20240702	140853	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
173	20240702	130852	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
174	20240702	120853	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
175	20240702	110852	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
176	20240702	100852	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
177	20240702	090853	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
178	20240701	160849	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
179	20240701	150851	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
180	20240701	140850	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
181	20240701	130850	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
182	20240701	120851	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
183	20240701	110848	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
184	20240701	100847	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N
185	20240701	090845	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	14	1410	500	6010	10	1	2850000	268	37.01	1.92	12	0.00	254.00	4890.00	13090	20230818	-28.19	8120	20240625	15.76	12680	-25.87	20240507	8120	15.76	20240625	13090	-28.19	20230818	8120	15.76	20240625	0.00	N	191600	500	14 억		0	N	N	0	N	00	N