KissMeData/114920/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160806	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20240830	150812	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20240830	140812	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20240830	130807	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20240830	120810	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20240830	110818	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20240830	100814	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20240830	090817	57	100.00	KONEX			N	N	N	N		N	2775	5	2	0.18	2775	1	0.00	2775	2775	2775	3185	2355	2770	2775.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20240829	160816	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	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	1309	111.61	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20240829	150825	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20240829	140825	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20240829	130826	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20240829	120825	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20240829	110825	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20240829	100819	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20240829	090823	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1309	111.99	20231115	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20240828	160758	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20240828	150802	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20240828	140805	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20240828	130801	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20240828	120800	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20240828	110759	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20240828	100828	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20240828	090813	57	100.00	KONEX			N	N	N	N		N	2775	80	2	2.97	2775	1	25.00	2775	2775	2775	3095	2295	2695	2775.00	0.00	0	0	3021	2857	2631	2467	2241	2745	2355	17	400	500	1610	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20240827	160758	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	10300	4	0.04	2795	2795	2405	3195	2365	2780	2575.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1235	20230828	118.22	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1235	118.22	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20240827	150800	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	10300	4	0.04	2795	2795	2405	3195	2365	2780	2575.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1235	20230828	118.22	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1235	118.22	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20240827	140803	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	10300	4	0.04	2795	2795	2405	3195	2365	2780	2575.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1235	20230828	118.22	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1235	118.22	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20240827	130807	57	100.00	KONEX			N	N	N	N		N	2695	-85	5	-3.06	10300	4	0.04	2795	2795	2405	3195	2365	2780	2575.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.00	2319.00	9389.00	3525	20240513	-23.55	1235	20230828	118.22	3525	-23.55	20240513	1411	91.00	20240213	3525	-23.55	20240513	1235	118.22	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20240827	120808	57	100.00	KONEX			N	N	N	N		N	2405	-375	5	-13.49	7605	3	0.03	2795	2795	2405	3195	2365	2780	2535.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	17	415	500	1660	5	1	3469500	83	1.04	0.26	12	0.00	2319.00	9389.00	3525	20240513	-31.77	1235	20230828	94.74	3525	-31.77	20240513	1411	70.45	20240213	3525	-31.77	20240513	1235	94.74	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20240827	110804	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	0.01	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	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
32	20240827	100802	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	0.01	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	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
33	20240827	090802	57	100.00	KONEX			N	N	N	N		N	2795	15	2	0.54	2795	1	0.01	2795	2795	2795	3195	2365	2780	2795.00	0.00	0	0	3060	2920	2650	2510	2240	2785	2375	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
34	20240826	160751	57	100.00	KONEX			N	N	N	N		N	2780	15	2	0.54	27930080	10049	50.95	2790	2790	2380	3175	2355	2765	2779.39	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	5	1	3469500	96	1.20	0.30	12	0.29	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	20240826	150756	57	100.00	KONEX			N	N	N	N		N	2780	15	2	0.54	27930080	10049	50.95	2790	2790	2380	3175	2355	2765	2779.39	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	5	1	3469500	96	1.20	0.30	12	0.29	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	20240826	140800	57	100.00	KONEX			N	N	N	N		N	2780	15	2	0.54	27930080	10049	50.95	2790	2790	2380	3175	2355	2765	2779.39	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	5	1	3469500	96	1.20	0.30	12	0.29	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	20240826	130802	57	100.00	KONEX			N	N	N	N		N	2780	15	2	0.54	27930080	10049	50.95	2790	2790	2380	3175	2355	2765	2779.39	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	5	1	3469500	96	1.20	0.30	12	0.29	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
38	20240826	120756	57	100.00	KONEX			N	N	N	N		N	2780	15	2	0.54	27930080	10049	50.95	2790	2790	2380	3175	2355	2765	2779.39	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	5	1	3469500	96	1.20	0.30	12	0.29	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	20240826	110759	57	100.00	KONEX			N	N	N	N		N	2750	-15	5	-0.54	41240	17	0.09	2790	2790	2380	3175	2355	2765	2425.88	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	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
40	20240826	100800	57	100.00	KONEX			N	N	N	N		N	2790	25	2	0.90	2790	1	0.01	2790	2790	2790	3175	2355	2765	2790.00	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	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
41	20240826	090756	57	100.00	KONEX			N	N	N	N		N	2790	25	2	0.90	2790	1	0.01	2790	2790	2790	3175	2355	2765	2790.00	0.00	0	0	3071	2917	2646	2492	2221	2782	2357	17	410	500	1650	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
42	20240823	160753	57	100.00	KONEX			N	N	N	N		N	2765	-10	5	-0.36	54827310	19725	279.71	2800	2800	2375	3190	2360	2775	2779.58	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	5	1	3469500	96	1.19	0.29	12	0.57	2319.00	9389.00	3525	20240513	-21.56	1235	20230828	123.89	3525	-21.56	20240513	1411	95.96	20240213	3525	-21.56	20240513	1235	123.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20240823	150759	57	100.00	KONEX			N	N	N	N		N	2765	-10	5	-0.36	54827310	19725	279.71	2800	2800	2375	3190	2360	2775	2779.58	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	5	1	3469500	96	1.19	0.29	12	0.57	2319.00	9389.00	3525	20240513	-21.56	1235	20230828	123.89	3525	-21.56	20240513	1411	95.96	20240213	3525	-21.56	20240513	1235	123.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20240823	140758	57	100.00	KONEX			N	N	N	N		N	2765	-10	5	-0.36	54827310	19725	279.71	2800	2800	2375	3190	2360	2775	2779.58	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	5	1	3469500	96	1.19	0.29	12	0.57	2319.00	9389.00	3525	20240513	-21.56	1235	20230828	123.89	3525	-21.56	20240513	1411	95.96	20240213	3525	-21.56	20240513	1235	123.89	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20240823	130757	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	54773960	19703	279.40	2800	2800	2375	3190	2360	2775	2779.98	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.57	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
46	20240823	120756	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	54773960	19703	279.40	2800	2800	2375	3190	2360	2775	2779.98	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.57	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
47	20240823	110755	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	54773960	19703	279.40	2800	2800	2375	3190	2360	2775	2779.98	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.57	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
48	20240823	100757	57	100.00	KONEX			N	N	N	N		N	2800	25	2	0.90	2800	1	0.01	2800	2800	2800	3190	2360	2775	2800.00	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	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
49	20240823	090758	57	100.00	KONEX			N	N	N	N		N	2800	25	2	0.90	2800	1	0.01	2800	2800	2800	3190	2360	2775	2800.00	0.00	0	0	3051	2912	2651	2512	2251	2975	2575	17	415	500	1660	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
50	20240822	160751	57	100.00	KONEX			N	N	N	N		N	2775	-5	5	-0.18	19643165	7052	100742.86	2775	2790	2390	3195	2365	2780	2785.47	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.20	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20240822	150759	57	100.00	KONEX			N	N	N	N		N	2785	5	2	0.18	19635600	7049	100700.00	2775	2790	2390	3195	2365	2780	2785.59	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
52	20240822	140759	57	100.00	KONEX			N	N	N	N		N	2785	5	2	0.18	19635600	7049	100700.00	2775	2790	2390	3195	2365	2780	2785.59	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
53	20240822	130758	57	100.00	KONEX			N	N	N	N		N	2785	5	2	0.18	19635600	7049	100700.00	2775	2790	2390	3195	2365	2780	2785.59	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
54	20240822	120802	57	100.00	KONEX			N	N	N	N		N	2785	5	2	0.18	19635600	7049	100700.00	2775	2790	2390	3195	2365	2780	2785.59	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
55	20240822	110754	57	100.00	KONEX			N	N	N	N		N	2785	5	2	0.18	19635600	7049	100700.00	2775	2790	2390	3195	2365	2780	2785.59	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
56	20240822	100755	57	100.00	KONEX			N	N	N	N		N	2785	5	2	0.18	19635600	7049	100700.00	2775	2790	2390	3195	2365	2780	2785.59	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
57	20240822	090755	57	100.00	KONEX			N	N	N	N		N	2790	10	2	0.36	19630425	7047	100671.43	2775	2790	2775	3195	2365	2780	2785.64	0.00	0	0	3243	3011	2568	2336	1893	2790	2115	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.20	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
58	20240821	160749	57	100.00	KONEX			N	N	N	N		N	2780	285	2	11.42	17540	7	70.00	2800	2800	2125	2865	2125	2495	2505.71	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
59	20240821	150800	57	100.00	KONEX			N	N	N	N		N	2780	285	2	11.42	17540	7	70.00	2800	2800	2125	2865	2125	2495	2505.71	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
60	20240821	140753	57	100.00	KONEX			N	N	N	N		N	2780	285	2	11.42	17540	7	70.00	2800	2800	2125	2865	2125	2495	2505.71	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
61	20240821	130803	57	100.00	KONEX			N	N	N	N		N	2780	285	2	11.42	17540	7	70.00	2800	2800	2125	2865	2125	2495	2505.71	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
62	20240821	120801	57	100.00	KONEX			N	N	N	N		N	2780	285	2	11.42	17540	7	70.00	2800	2800	2125	2865	2125	2495	2505.71	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
63	20240821	110757	57	100.00	KONEX			N	N	N	N		N	2130	-365	5	-14.63	14760	6	60.00	2800	2800	2125	2865	2125	2495	2460.00	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	5	1	3469500	74	0.92	0.23	12	0.00	2319.00	9389.00	3525	20240513	-39.57	1235	20230828	72.47	3525	-39.57	20240513	1411	50.96	20240213	3525	-39.57	20240513	1235	72.47	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20240821	100801	57	100.00	KONEX			N	N	N	N		N	2800	305	2	12.22	9850	4	40.00	2800	2800	2125	2865	2125	2495	2462.50	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
65	20240821	090754	57	100.00	KONEX			N	N	N	N		N	2800	305	2	12.22	9850	4	40.00	2800	2800	2125	2865	2125	2495	2462.50	0.00	0	0	3059	2776	2377	2094	1695	2577	1895	17	370	500	1490	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
66	20240820	160744	57	100.00	KONEX			N	N	N	N		N	2495	175	2	7.54	23785	10	45.45	2660	2660	1978	2665	1975	2320	2378.50	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	87	1.08	0.27	12	0.00	2319.00	9389.00	3525	20240513	-29.22	1235	20230828	102.02	3525	-29.22	20240513	1411	76.82	20240213	3525	-29.22	20240513	1235	102.02	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20240820	150755	57	100.00	KONEX			N	N	N	N		N	2455	135	2	5.82	16300	7	31.82	2660	2660	1978	2665	1975	2320	2328.57	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	85	1.06	0.26	12	0.00	2319.00	9389.00	3525	20240513	-30.35	1235	20230828	98.79	3525	-30.35	20240513	1411	73.99	20240213	3525	-30.35	20240513	1235	98.79	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20240820	140753	57	100.00	KONEX			N	N	N	N		N	2455	135	2	5.82	16300	7	31.82	2660	2660	1978	2665	1975	2320	2328.57	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	85	1.06	0.26	12	0.00	2319.00	9389.00	3525	20240513	-30.35	1235	20230828	98.79	3525	-30.35	20240513	1411	73.99	20240213	3525	-30.35	20240513	1235	98.79	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20240820	130755	57	100.00	KONEX			N	N	N	N		N	2595	275	2	11.85	11863	5	22.73	2660	2660	1978	2665	1975	2320	2372.60	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.38	1235	20230828	110.12	3525	-26.38	20240513	1411	83.91	20240213	3525	-26.38	20240513	1235	110.12	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20240820	120751	57	100.00	KONEX			N	N	N	N		N	2595	275	2	11.85	11863	5	22.73	2660	2660	1978	2665	1975	2320	2372.60	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.38	1235	20230828	110.12	3525	-26.38	20240513	1411	83.91	20240213	3525	-26.38	20240513	1235	110.12	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20240820	110748	57	100.00	KONEX			N	N	N	N		N	2595	275	2	11.85	11863	5	22.73	2660	2660	1978	2665	1975	2320	2372.60	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.38	1235	20230828	110.12	3525	-26.38	20240513	1411	83.91	20240213	3525	-26.38	20240513	1235	110.12	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20240820	100747	57	100.00	KONEX			N	N	N	N		N	2650	330	2	14.22	7288	3	13.64	2660	2660	1978	2665	1975	2320	2429.33	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20240820	090749	57	100.00	KONEX			N	N	N	N		N	2660	340	2	14.66	2660	1	4.55	2660	2660	2660	2665	1975	2320	2660.00	0.00	0	0	2960	2640	2475	2155	1990	2800	2315	17	345	500	1390	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
74	20240819	160740	57	100.00	KONEX			N	N	N	N		N	2320	-380	5	-14.07	54305	22	0.49	2310	2795	2310	3105	2295	2700	2468.41	0.00	0	0	3060	2880	2620	2440	2180	2750	2310	17	405	500	1620	5	1	3469500	80	1.00	0.25	12	0.00	2319.00	9389.00	3525	20240513	-34.18	1235	20230828	87.85	3525	-34.18	20240513	1411	64.42	20240213	3525	-34.18	20240513	1235	87.85	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20240819	150746	57	100.00	KONEX			N	N	N	N		N	2795	95	2	3.52	31105	12	0.27	2310	2795	2310	3105	2295	2700	2592.08	0.00	0	0	3060	2880	2620	2440	2180	2750	2310	17	405	500	1620	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
76	20240819	140748	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	4910	2	0.04	2310	2600	2310	3105	2295	2700	2455.00	0.00	0	0	3060	2880	2620	2440	2180	2750	2310	17	405	500	1620	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1235	20230828	110.53	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1235	110.53	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20240819	130743	57	100.00	KONEX			N	N	N	N		N	2600	-100	5	-3.70	4910	2	0.04	2310	2600	2310	3105	2295	2700	2455.00	0.00	0	0	3060	2880	2620	2440	2180	2750	2310	17	405	500	1620	5	1	3469500	90	1.12	0.28	12	0.00	2319.00	9389.00	3525	20240513	-26.24	1235	20230828	110.53	3525	-26.24	20240513	1411	84.27	20240213	3525	-26.24	20240513	1235	110.53	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20240819	120744	57	100.00	KONEX			N	N	N	N		N	2310	-390	5	-14.44	2310	1	0.02	2310	2310	2310	3105	2295	2700	2310.00	0.00	0	0	3060	2880	2620	2440	2180	2750	2310	17	405	500	1620	5	1	3469500	80	1.00	0.25	12	0.00	2319.00	9389.00	3525	20240513	-34.47	1235	20230828	87.04	3525	-34.47	20240513	1411	63.71	20240213	3525	-34.47	20240513	1235	87.04	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20240819	110745	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	3060	2880	2620	2440	2180	2750	2310	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
80	20240819	100746	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	3060	2880	2620	2440	2180	2750	2310	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
81	20240819	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	3060	2880	2620	2440	2180	2750	2310	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
82	20240816	160739	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	12497255	4487	556.01	2800	2800	2360	3190	2360	2775	2785.21	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.13	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
83	20240816	150740	57	100.00	KONEX			N	N	N	N		N	2700	-75	5	-2.70	12497255	4487	556.01	2800	2800	2360	3190	2360	2775	2785.21	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	94	1.16	0.29	12	0.13	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
84	20240816	140745	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	12492185	4485	555.76	2800	2800	2360	3190	2360	2775	2785.33	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.13	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
85	20240816	130746	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	12492185	4485	555.76	2800	2800	2360	3190	2360	2775	2785.33	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.13	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
86	20240816	120741	57	100.00	KONEX			N	N	N	N		N	2785	10	2	0.36	12492185	4485	555.76	2800	2800	2360	3190	2360	2775	2785.33	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	97	1.20	0.30	12	0.13	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
87	20240816	110744	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	12252850	4384	543.25	2800	2800	2360	3190	2360	2775	2794.90	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.13	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
88	20240816	100741	57	100.00	KONEX			N	N	N	N		N	2795	20	2	0.72	12252850	4384	543.25	2800	2800	2360	3190	2360	2775	2794.90	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	5	1	3469500	97	1.21	0.30	12	0.13	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
89	20240816	090742	57	100.00	KONEX			N	N	N	N		N	2800	25	2	0.90	2800	1	0.12	2800	2800	2800	3190	2360	2775	2800.00	0.00	0	0	3071	2922	2646	2497	2221	2997	2572	17	415	500	1660	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
90	20240814	160743	57	100.00	KONEX			N	N	N	N		N	2775	-10	5	-0.36	2035690	807	312.79	2375	2795	2370	3200	2370	2785	2522.54	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.02	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20240814	150745	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	1215415	511	198.06	2375	2795	2370	3200	2370	2785	2378.50	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.01	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
92	20240814	140747	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	1215415	511	198.06	2375	2795	2370	3200	2370	2785	2378.50	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.01	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
93	20240814	130746	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	1215415	511	198.06	2375	2795	2370	3200	2370	2785	2378.50	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.01	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
94	20240814	120739	57	100.00	KONEX			N	N	N	N		N	2785	0	3	0.00	1215415	511	198.06	2375	2795	2370	3200	2370	2785	2378.50	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.01	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
95	20240814	110737	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	1210240	509	197.29	2375	2795	2370	3200	2370	2785	2377.68	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.01	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
96	20240814	100737	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	1210240	509	197.29	2375	2795	2370	3200	2370	2785	2377.68	0.00	0	0	3051	2917	2651	2517	2251	2985	2585	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.01	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
97	20240814	090809	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	3051	2917	2651	2517	2251	2985	2585	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
98	20240813	160729	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	716930	258	220.51	2385	2785	2385	3205	2375	2790	2778.80	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	17	415	500	1670	5	1	3469500	97	1.20	0.30	12	0.01	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
99	20240813	150735	57	100.00	KONEX			N	N	N	N		N	2785	-5	5	-0.18	5170	2	1.71	2385	2785	2385	3205	2375	2790	2585.00	0.00	0	0	3063	2926	2653	2516	2243	2995	2585	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
100	20240813	140735	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	3063	2926	2653	2516	2243	2995	2585	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	20240813	130736	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	3063	2926	2653	2516	2243	2995	2585	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	20240813	120730	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	3063	2926	2653	2516	2243	2995	2585	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
103	20240813	110728	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	3063	2926	2653	2516	2243	2995	2585	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
104	20240813	100731	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	3063	2926	2653	2516	2243	2995	2585	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
105	20240813	090734	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	3063	2926	2653	2516	2243	2995	2585	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
106	20240812	160726	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	326020	117	3.57	2380	2790	2380	3210	2380	2795	2786.50	0.00	0	0	3065	2930	2660	2525	2255	2997	2592	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
107	20240812	150726	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	7960	3	0.09	2380	2790	2380	3210	2380	2795	2653.33	0.00	0	0	3065	2930	2660	2525	2255	2997	2592	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
108	20240812	140726	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	5170	2	0.06	2380	2790	2380	3210	2380	2795	2585.00	0.00	0	0	3065	2930	2660	2525	2255	2997	2592	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
109	20240812	130723	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	5170	2	0.06	2380	2790	2380	3210	2380	2795	2585.00	0.00	0	0	3065	2930	2660	2525	2255	2997	2592	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
110	20240812	120722	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	5170	2	0.06	2380	2790	2380	3210	2380	2795	2585.00	0.00	0	0	3065	2930	2660	2525	2255	2997	2592	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
111	20240812	110724	57	100.00	KONEX			N	N	N	N		N	2790	-5	5	-0.18	5170	2	0.06	2380	2790	2380	3210	2380	2795	2585.00	0.00	0	0	3065	2930	2660	2525	2255	2997	2592	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
112	20240812	100719	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	3065	2930	2660	2525	2255	2997	2592	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	20240812	090717	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	3065	2930	2660	2525	2255	2997	2592	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	20240809	160714	57	100.00	KONEX			N	N	N	N		N	2795	10	2	0.36	9126020	3277	54616.67	2780	2795	2390	3200	2370	2785	2784.87	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1670	5	1	3469500	97	1.21	0.30	12	0.09	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	20240809	150731	57	100.00	KONEX			N	N	N	N		N	2390	-395	5	-14.18	8877265	3188	53133.33	2780	2795	2390	3200	2370	2785	2784.59	0.00	0	0	3055	2920	2650	2515	2245	2987	2582	17	415	500	1670	5	1	3469500	83	1.03	0.25	12	0.09	2319.00	9389.00	3525	20240513	-32.20	1235	20230828	93.52	3525	-32.20	20240513	1411	69.38	20240213	3525	-32.20	20240513	1235	93.52	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20240809	140732	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	3055	2920	2650	2515	2245	2987	2582	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
117	20240809	130729	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	3055	2920	2650	2515	2245	2987	2582	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
118	20240809	120727	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	3055	2920	2650	2515	2245	2987	2582	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
119	20240809	110721	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	3055	2920	2650	2515	2245	2987	2582	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
120	20240809	100731	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	3055	2920	2650	2515	2245	2987	2582	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
121	20240809	090723	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	3055	2920	2650	2515	2245	2987	2582	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
122	20240808	160710	57	100.00	KONEX			N	N	N	N		N	2785	15	2	0.54	14685	6	0.00	2380	2785	2380	3185	2355	2770	2447.50	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	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
123	20240808	150719	57	100.00	KONEX			N	N	N	N		N	2785	15	2	0.54	14685	6	0.00	2380	2785	2380	3185	2355	2770	2447.50	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	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
124	20240808	140722	57	100.00	KONEX			N	N	N	N		N	2785	15	2	0.54	14685	6	0.00	2380	2785	2380	3185	2355	2770	2447.50	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	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
125	20240808	130721	57	100.00	KONEX			N	N	N	N		N	2785	15	2	0.54	14685	6	0.00	2380	2785	2380	3185	2355	2770	2447.50	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	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
126	20240808	120725	57	100.00	KONEX			N	N	N	N		N	2380	-390	5	-14.08	11900	5	0.00	2380	2380	2380	3185	2355	2770	2380.00	0.00	0	0	2770	2770	2770	2770	2770	2770	2770	17	415	500	1660	5	1	3469500	83	1.03	0.25	12	0.00	2319.00	9389.00	3525	20240513	-32.48	1235	20230828	92.71	3525	-32.48	20240513	1411	68.67	20240213	3525	-32.48	20240513	1235	92.71	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20240808	110720	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	2770	2770	2770	2770	2770	2770	2770	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
128	20240808	100718	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	2770	2770	2770	2770	2770	2770	2770	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
129	20240808	090713	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	2770	2770	2770	2770	2770	2770	2770	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
130	20240807	160701	57	100.00	KONEX			N	N	N	N		N	2770	-5	5	-0.18	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	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
131	20240807	150713	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20240807	140718	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20240807	130711	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20240807	120715	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20240807	110713	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20240807	100707	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20240807	090725	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	2775	2775	2775	2775	2775	2775	2775	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20240806	160700	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20240806	150712	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20240806	140708	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20240806	130709	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20240806	120711	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20240806	110701	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20240806	100702	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20240806	090705	57	100.00	KONEX			N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3190	2360	2775	0.00	0.00	0	0	3028	2901	2648	2521	2268	2965	2585	17	415	500	1660	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20240805	160653	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	242525	101	3366.67	2400	2775	2395	3210	2380	2795	2401.24	0.00	0	0	3145	2970	2620	2445	2095	3057	2532	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20240805	150704	57	100.00	KONEX			N	N	N	N		N	2775	-20	5	-0.72	242525	101	3366.67	2400	2775	2395	3210	2380	2795	2401.24	0.00	0	0	3145	2970	2620	2445	2095	3057	2532	17	415	500	1670	5	1	3469500	96	1.20	0.30	12	0.00	2319.00	9389.00	3525	20240513	-21.28	1235	20230828	124.70	3525	-21.28	20240513	1411	96.67	20240213	3525	-21.28	20240513	1235	124.70	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20240805	140706	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	3145	2970	2620	2445	2095	3057	2532	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
149	20240805	130703	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	3145	2970	2620	2445	2095	3057	2532	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
150	20240805	120658	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	3145	2970	2620	2445	2095	3057	2532	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
151	20240805	110700	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	3145	2970	2620	2445	2095	3057	2532	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
152	20240805	100658	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	3145	2970	2620	2445	2095	3057	2532	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
153	20240805	090654	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	3145	2970	2620	2445	2095	3057	2532	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
154	20240802	160648	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	7860	3	150.00	2795	2795	2270	3045	2255	2650	2620.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	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
155	20240802	150646	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	7860	3	150.00	2795	2795	2270	3045	2255	2650	2620.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	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
156	20240802	140650	57	100.00	KONEX			N	N	N	N		N	2795	145	2	5.47	2795	1	50.00	2795	2795	2795	3045	2255	2650	2795.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	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
157	20240802	130648	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20240802	120649	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20240802	110650	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20240802	100645	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20240802	090651	57	100.00	KONEX			N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3045	2255	2650	0.00	0.00	0	0	2846	2747	2551	2452	2256	2797	2502	17	395	500	1590	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20240801	160644	57	100.00	KONEX			N	N	N	N		N	2650	-100	5	-3.64	5005	2	0.00	2355	2650	2355	3160	2340	2750	2502.50	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20240801	150704	57	100.00	KONEX			N	N	N	N		N	2650	-100	5	-3.64	5005	2	0.00	2355	2650	2355	3160	2340	2750	2502.50	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	92	1.14	0.28	12	0.00	2319.00	9389.00	3525	20240513	-24.82	1235	20230828	114.57	3525	-24.82	20240513	1411	87.81	20240213	3525	-24.82	20240513	1235	114.57	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20240801	140656	57	100.00	KONEX			N	N	N	N		N	2355	-395	5	-14.36	2355	1	0.00	2355	2355	2355	3160	2340	2750	2355.00	0.00	0	0	2750	2750	2750	2750	2750	2750	2750	17	410	500	1650	5	1	3469500	82	1.02	0.25	12	0.00	2319.00	9389.00	3525	20240513	-33.19	1235	20230828	90.69	3525	-33.19	20240513	1411	66.90	20240213	3525	-33.19	20240513	1235	90.69	20230828	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20240801	130646	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
166	20240801	120652	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
167	20240801	110652	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
168	20240801	100647	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
169	20240801	090640	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