KissMeData/114920/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	160821	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240731	150833	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240731	140832	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240731	130829	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240731	120828	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240731	110831	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240731	100829	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240731	090827	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240730	160807	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240730	150822	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240730	140813	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240730	130819	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240730	120811	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240730	110819	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240730	100821	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240730	090825	57	100.00	KONEX			N	N	N	N		N	2750	0	3	0.00	0	0	0.00	0	0	0	3160	2340	2750	0.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240729	160805	57	100.00	KONEX			N	N	N	N		N	2750	-30	5	-1.08	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	95	1.19	0.29	12	0.00	2319.00	9389.00	3525	20240513	-21.99	1235	20230828	122.67	3525	-21.99	20240513	1411	94.90	20240213	3525	-21.99	20240513	1235	122.67	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240729	150819	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240729	140824	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240729	130825	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240729	120821	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240729	110812	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240729	100810	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240729	090810	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240726	160759	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240726	150807	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240726	140807	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240726	130807	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240726	120809	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240726	110811	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20240726	100806	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20240726	090801	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2846	2812	2756	2722	2666	2830	2740	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20240725	160802	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	202870	73	0.00	2700	2790	2700	3195	2365	2780	2779.04	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20240725	150813	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	202870	73	0.00	2700	2790	2700	3195	2365	2780	2779.04	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20240725	140812	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	202870	73	0.00	2700	2790	2700	3195	2365	2780	2779.04	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20240725	130805	57	100.00	KONEX			N	N	N	N		N	2700	-80	5	-2.88	2700	1	0.00	2700	2700	2700	3195	2365	2780	2700.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20240725	120810	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20240725	110805	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20240725	100803	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20240725	090800	57	100.00	KONEX			N	N	N	N		N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	0.00	0	0	2780	2780	2780	2780	2780	2780	2780	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20240724	160757	57	100.00	KONEX			N	N	N	N		N	2780	-10	5	-0.36	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.13	1235	20230828	125.10	3525	-21.13	20240513	1411	97.02	20240213	3525	-21.13	20240513	1235	125.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240724	150810	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240724	140805	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240724	130808	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20240724	120808	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20240724	110805	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20240724	100828	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20240724	090758	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20240723	160755	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240723	150811	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20240723	140757	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20240723	130753	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20240723	120759	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20240723	110802	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20240723	100757	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	167400	60	3000.00	2790	2790	2790	3210	2380	2795	2790.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20240723	090803	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20240722	160751	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	5195	2	0.00	2400	2795	2400	3200	2370	2785	2597.50	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20240722	150757	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	5195	2	0.00	2400	2795	2400	3200	2370	2785	2597.50	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20240722	140801	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	5195	2	0.00	2400	2795	2400	3200	2370	2785	2597.50	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20240722	130757	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20240722	120756	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20240722	110753	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240722	100757	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20240722	090757	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20240719	160737	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240719	150744	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240719	140748	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240719	130739	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240719	120740	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240719	110746	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240719	100657	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240719	090753	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3200	2370	2785	0.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20240718	160732	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	52915	19	0.00	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240718	150739	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	52915	19	0.00	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20240718	140734	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	52915	19	0.00	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240718	130735	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	52915	19	0.00	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240718	120736	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	52915	19	0.00	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240718	110740	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	52915	19	0.00	2785	2785	2785	3205	2375	2790	2785.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20240718	100742	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20240718	090742	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20240717	160812	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20240717	150816	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20240717	140813	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20240717	130813	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20240717	120814	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20240717	110814	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20240717	100813	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20240717	090639	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	2790	2790	2790	2790	2790	2790	2790	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20240716	160815	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240716	150823	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20240716	140820	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20240716	130820	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20240716	120819	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20240716	110818	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20240716	100820	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20240716	090817	57	100.00	KONEX			N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	0.00	0	0	3056	2922	2656	2522	2256	2990	2590	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20240715	160805	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	26690	11	0.00	2390	2790	2390	3210	2380	2795	2426.36	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20240715	150811	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	26690	11	0.00	2390	2790	2390	3210	2380	2795	2426.36	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20240715	140809	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	26690	11	0.00	2390	2790	2390	3210	2380	2795	2426.36	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20240715	130811	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	26690	11	0.00	2390	2790	2390	3210	2380	2795	2426.36	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.85	1235	20230828	125.91	3525	-20.85	20240513	1411	97.73	20240213	3525	-20.85	20240513	1235	125.91	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20240715	120810	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20240715	110809	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20240715	100809	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20240715	090811	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20240712	160803	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20240712	150809	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20240712	140812	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20240712	130806	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20240712	120808	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20240712	110804	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20240712	100808	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20240712	090803	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20240711	160800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20240711	150807	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240711	140806	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20240711	130804	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20240711	120804	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20240711	110802	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20240711	100803	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20240711	090801	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	3058	2926	2663	2531	2268	2992	2597	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20240710	160800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20240710	150802	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20240710	140800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20240710	130800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20240710	120800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20240710	110800	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20240710	100756	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	24435	10	38.46	2405	2795	2400	3210	2380	2795	2443.50	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20240710	090801	57	100.00	KONEX			N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2795	2795	2795	2795	2795	2795	2795	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20240709	160756	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	72670	26	650.00	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20240709	150759	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	2795	1	25.00	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20240709	140759	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	2795	1	25.00	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20240709	130802	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	2795	1	25.00	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20240709	120803	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	2795	1	25.00	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20240709	110803	57	100.00	KONEX			N	N	N	N		N	2795	25	2	0.90	2795	1	25.00	2795	2795	2795	3185	2355	2770	2795.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.71	1235	20230828	126.32	3525	-20.71	20240513	1411	98.09	20240213	3525	-20.71	20240513	1235	126.32	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20240709	100800	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1235	124.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20240709	090758	57	100.00	KONEX			N	N	N	N		N	2770	0	3	0.00	0	0	0.00	0	0	0	3185	2355	2770	0.00	0.00	0	0	3043	2906	2663	2526	2283	2785	2405	17	415	500	1660	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1235	124.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20240708	160754	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	10410	4	0.00	2800	2800	2420	3200	2370	2785	2602.50	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1235	124.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20240708	150755	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	10410	4	0.00	2800	2800	2420	3200	2370	2785	2602.50	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1235	124.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20240708	140757	57	100.00	KONEX			N	N	N	N		N	2770	-15	5	-0.54	10410	4	0.00	2800	2800	2420	3200	2370	2785	2602.50	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	96	1.19	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.42	1235	20230828	124.29	3525	-21.42	20240513	1411	96.31	20240213	3525	-21.42	20240513	1235	124.29	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20240708	130753	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	0.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20240708	120755	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	0.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20240708	110753	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	0.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20240708	100753	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	0.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20240708	090753	57	100.00	KONEX			N	N	N	N		N	2800	15	2	0.54	2800	1	0.00	2800	2800	2800	3200	2370	2785	2800.00	0.00	0	0	2785	2785	2785	2785	2785	2785	2785	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20240705	160749	57	100.00	KONEX			N	N	N	N		N	2785	-15	5	-0.54	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.99	1235	20230828	125.51	3525	-20.99	20240513	1411	97.38	20240213	3525	-20.99	20240513	1235	125.51	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20240705	150753	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20240705	140753	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20240705	130752	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20240705	120752	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20240705	110749	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20240705	100750	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20240705	090751	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	17	420	500	1680	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20240704	160746	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20240704	150750	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20240704	140749	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20240704	130750	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20240704	120749	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20240704	110748	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20240704	100748	57	100.00	KONEX			N	N	N	N		N	2800	140	2	5.26	2800	1	100.00	2800	2800	2800	3055	2265	2660	2800.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	97	1.21	0.30	12	0.00	2319.00	9389.00	3525	20240513	-20.57	1235	20230828	126.72	3525	-20.57	20240513	1411	98.44	20240213	3525	-20.57	20240513	1235	126.72	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20240704	090749	57	100.00	KONEX			N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3055	2265	2660	0.00	0.00	0	0	2660	2660	2660	2660	2660	2660	2660	17	395	500	1590	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20240703	160745	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20240703	150747	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20240703	140748	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20240703	130747	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20240703	120746	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20240703	110748	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20240703	100749	57	100.00	KONEX			N	N	N	N		N	2660	25	2	0.95	2660	1	0.00	2660	2660	2660	3030	2240	2635	2660.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	92	1.15	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.54	1235	20230828	115.38	3525	-24.54	20240513	1411	88.52	20240213	3525	-24.54	20240513	1235	115.38	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20240703	090746	57	100.00	KONEX			N	N	N	N		N	2635	0	3	0.00	0	0	0.00	0	0	0	3030	2240	2635	0.00	0.00	0	0	2635	2635	2635	2635	2635	2635	2635	17	395	500	1580	5	1	3469500	91	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-25.25	1235	20230828	113.36	3525	-25.25	20240513	1411	86.75	20240213	3525	-25.25	20240513	1235	113.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
170	20240702	160744	57	100.00	KONEX			N	N	N	N		N	2635	-65	5	-2.41	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	91	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-25.25	1235	20230828	113.36	3525	-25.25	20240513	1411	86.75	20240213	3525	-25.25	20240513	1235	113.36	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
171	20240702	150745	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
172	20240702	140745	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
173	20240702	130745	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
174	20240702	120746	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
175	20240702	110744	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
176	20240702	100745	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
177	20240702	090746	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	17	405	500	1620	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
178	20240701	160742	57	100.00	KONEX			N	N	N	N		N	2700	130	2	5.06	2700	1	1.22	2700	2700	2700	2955	2185	2570	2700.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
179	20240701	150744	57	100.00	KONEX			N	N	N	N		N	2700	130	2	5.06	2700	1	1.22	2700	2700	2700	2955	2185	2570	2700.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.40	1235	20230828	118.62	3525	-23.40	20240513	1411	91.35	20240213	3525	-23.40	20240513	1235	118.62	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
180	20240701	140743	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
181	20240701	130743	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
182	20240701	120744	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
183	20240701	110742	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
184	20240701	100741	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
185	20240701	090740	57	100.00	KONEX			N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	2955	2185	2570	0.00	0.00	0	0	3110	2840	2705	2435	2300	2772	2367	17	385	500	1540	5	1	3469500	89	1.11	0.27	12	0.00	2319.00	9389.00	3525	20240513	-27.09	1235	20230828	108.10	3525	-27.09	20240513	1411	82.14	20240213	3525	-27.09	20240513	1235	108.10	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N