KissMeData/086460/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	160702	57	100.00	KONEX			N	N	N	N		N	4080	-720	4	-15.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	120	-1.52	1.00	12	0.00	-2691.00	4096.00	10070	20230901	-59.48	1890	20240604	115.87	8240	-50.49	20240409	1890	115.87	20240604	10070	-59.48	20230901	1890	115.87	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20240830	150707	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20240830	140707	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20240830	130701	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20240830	120705	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20240830	110712	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20240830	100708	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20240830	090710	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	4800	4800	4800	4800	4800	4800	4800	15	720	500	2880	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20240829	160709	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20240829	150717	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20240829	140718	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20240829	130719	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20240829	120716	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20240829	110719	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20240829	100713	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20240829	090715	57	100.00	KONEX			N	N	N	N		N	4800	600	2	14.29	9600	2	200.00	4800	4800	4800	4830	3570	4200	4800.00	0.00	0	0	4200	4200	4200	4200	4200	4200	4200	15	630	500	2520	5	1	2939400	141	-1.78	1.17	12	0.00	-2691.00	4096.00	10070	20230901	-52.33	1890	20240604	153.97	8240	-41.75	20240409	1890	153.97	20240604	10070	-52.33	20230901	1890	153.97	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20240828	160654	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20240828	150659	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20240828	140701	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20240828	130658	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20240828	120657	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20240828	110656	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20240828	100723	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20240828	090708	57	100.00	KONEX			N	N	N	N		N	4200	-10	5	-0.24	4200	1	0.00	4200	4200	4200	4840	3580	4210	4200.00	0.00	0	0	4210	4210	4210	4210	4210	4210	4210	15	630	500	2520	5	1	2939400	123	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.29	1890	20240604	122.22	8240	-49.03	20240409	1890	122.22	20240604	10070	-58.29	20230901	1890	122.22	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20240827	160653	57	100.00	KONEX			N	N	N	N		N	4210	-740	4	-14.95	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	124	-1.56	1.03	12	0.00	-2691.00	4096.00	10070	20230901	-58.19	1890	20240604	122.75	8240	-48.91	20240409	1890	122.75	20240604	10070	-58.19	20230901	1890	122.75	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20240827	150657	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20240827	140659	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20240827	130701	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20240827	120704	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20240827	110659	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20240827	100657	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20240827	090657	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	4950	4950	4950	4950	4950	4950	4950	15	740	500	2970	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20240826	160648	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20240826	150652	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20240826	140656	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20240826	130659	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20240826	120653	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20240826	110654	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20240826	100657	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20240826	090654	57	100.00	KONEX			N	N	N	N		N	4950	610	2	14.06	4950	1	1.85	4950	4950	4950	4990	3690	4340	4950.00	0.00	0	0	5086	4712	3976	3602	2866	4345	3235	15	650	500	2600	5	1	2939400	146	-1.84	1.21	12	0.00	-2691.00	4096.00	10070	20230901	-50.84	1890	20240604	161.90	8240	-39.93	20240409	1890	161.90	20240604	10070	-50.84	20230901	1890	161.90	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20240823	160650	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20240823	150655	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20240823	140654	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20240823	130654	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20240823	120653	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20240823	110653	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20240823	100653	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20240823	090655	57	100.00	KONEX			N	N	N	N		N	4340	530	2	13.91	179380	54	1800.00	4350	4350	3240	4380	3240	3810	3321.85	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	15	570	500	2280	5	1	2939400	128	-1.61	1.06	12	0.00	-2691.00	4096.00	10070	20230901	-56.90	1890	20240604	129.63	8240	-47.33	20240409	1890	129.63	20240604	10070	-56.90	20230901	1890	129.63	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20240822	160650	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	11430	3	150.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20240822	150654	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	11430	3	150.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20240822	140655	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	11430	3	150.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20240822	130656	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	11430	3	150.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20240822	120658	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	11430	3	150.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20240822	110652	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	11430	3	150.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20240822	100651	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	3810	1	50.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20240822	090653	57	100.00	KONEX			N	N	N	N		N	3810	-670	4	-14.96	3810	1	50.00	3810	3810	3810	5150	3810	4480	3810.00	0.00	0	0	4480	4480	4480	4480	4480	4480	4480	15	670	500	2680	5	1	2939400	112	-1.42	0.93	12	0.00	-2691.00	4096.00	10070	20230901	-62.16	1890	20240604	101.59	8240	-53.76	20240409	1890	101.59	20240604	10070	-62.16	20230901	1890	101.59	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20240821	160647	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20240821	150656	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20240821	140651	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20240821	130658	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20240821	120658	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20240821	110652	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20240821	100657	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20240821	090651	57	100.00	KONEX			N	N	N	N		N	4480	575	2	14.72	8960	2	1.85	4480	4480	4480	4490	3320	3905	4480.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	15	585	500	2340	5	1	2939400	132	-1.66	1.09	12	0.00	-2691.00	4096.00	10070	20230901	-55.51	1890	20240604	137.04	8240	-45.63	20240409	1890	137.04	20240604	10070	-55.51	20230901	1890	137.04	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20240820	160642	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	421740	108	5400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20240820	150652	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	421740	108	5400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20240820	140650	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	31240	8	400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20240820	130651	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	31240	8	400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20240820	120650	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	31240	8	400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20240820	110647	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	31240	8	400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20240820	100645	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	31240	8	400.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20240820	090647	57	100.00	KONEX			N	N	N	N		N	3905	-685	4	-14.92	3905	1	50.00	3905	3905	3905	5270	3905	4590	3905.00	0.00	0	0	4590	4590	4590	4590	4590	4590	4590	15	680	500	2750	5	1	2939400	115	-1.45	0.95	12	0.00	-2691.00	4096.00	10070	20230901	-61.22	1890	20240604	106.61	8240	-52.61	20240409	1890	106.61	20240604	10070	-61.22	20230901	1890	106.61	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20240819	160639	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	9180	2	100.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20240819	150644	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	9180	2	100.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20240819	140645	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	4590	1	50.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20240819	130642	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	4590	1	50.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20240819	120643	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	4590	1	50.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20240819	110645	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	4590	1	50.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20240819	100646	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	4590	1	50.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20240819	090645	57	100.00	KONEX			N	N	N	N		N	4590	-800	4	-14.84	4590	1	50.00	4590	4590	4590	6190	4590	5390	4590.00	0.00	0	0	5390	5390	5390	5390	5390	5390	5390	15	800	500	3230	5	1	2939400	135	-1.71	1.12	12	0.00	-2691.00	4096.00	10070	20230901	-54.42	1890	20240604	142.86	8240	-44.30	20240409	1890	142.86	20240604	10070	-54.42	20230901	1890	142.86	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20240816	160638	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20240816	150641	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20240816	140644	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20240816	130645	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20240816	120641	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20240816	110643	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20240816	100640	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20240816	090642	57	100.00	KONEX			N	N	N	N		N	5390	630	2	13.24	10780	2	0.00	5390	5390	5390	5470	4050	4760	5390.00	0.00	0	0	4760	4760	4760	4760	4760	4760	4760	15	710	500	2850	10	1	2939400	158	-2.00	1.32	12	0.00	-2691.00	4096.00	10070	20230901	-46.47	1890	20240604	185.19	8240	-34.59	20240409	1890	185.19	20240604	10070	-46.47	20230901	1890	185.19	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20240814	160641	54	100.00	KONEX			N	N	N	N		N	4760	-830	4	-14.85	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	5	1	2939400	140	-1.77	1.16	12	0.00	-2691.00	4096.00	10070	20230901	-52.73	1890	20240604	151.85	8240	-42.23	20240409	1890	151.85	20240604	10070	-52.73	20230901	1890	151.85	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
91	20240814	150643	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
92	20240814	140647	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
93	20240814	130644	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
94	20240814	120640	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
95	20240814	110637	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
96	20240814	100637	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
97	20240814	090710	54	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5590	5590	5590	5590	5590	5590	5590	15	830	500	3350	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	01	N
98	20240813	160630	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20240813	150635	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20240813	140637	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20240813	130637	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20240813	120631	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20240813	110630	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20240813	100632	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20240813	090635	57	100.00	KONEX			N	N	N	N		N	5590	700	2	14.31	11180	2	200.00	5590	5590	5590	5620	4160	4890	5590.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	2939400	164	-2.08	1.36	12	0.00	-2691.00	4096.00	10070	20230901	-44.49	1890	20240604	195.77	8240	-32.16	20240409	1890	195.77	20240604	10070	-44.49	20230901	1890	195.77	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20240812	160628	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20240812	150628	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20240812	140628	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20240812	130625	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20240812	120623	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20240812	110625	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20240812	100622	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20240812	090620	57	100.00	KONEX			N	N	N	N		N	4890	595	2	13.85	4890	1	50.00	4890	4890	4890	4935	3655	4295	4890.00	0.00	0	0	4295	4295	4295	4295	4295	4295	4295	15	640	500	2570	5	1	2939400	144	-1.82	1.19	12	0.00	-2691.00	4096.00	10070	20230901	-51.44	1890	20240604	158.73	8240	-40.66	20240409	1890	158.73	20240604	10070	-51.44	20230901	1890	158.73	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20240809	160619	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20240809	150634	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20240809	140632	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20240809	130632	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20240809	120629	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20240809	110623	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20240809	100633	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20240809	090624	57	100.00	KONEX			N	N	N	N		N	4295	545	2	14.53	8590	2	0.00	4295	4295	4295	4310	3190	3750	4295.00	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	15	560	500	2250	5	1	2939400	126	-1.60	1.05	12	0.00	-2691.00	4096.00	10070	20230901	-57.35	1890	20240604	127.25	8240	-47.88	20240409	1890	127.25	20240604	10070	-57.35	20230901	1890	127.25	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20240808	160616	57	100.00	KONEX			N	N	N	N		N	3750	-660	4	-14.97	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	110	-1.39	0.92	12	0.00	-2691.00	4096.00	10070	20230901	-62.76	1890	20240604	98.41	8240	-54.49	20240409	1890	98.41	20240604	10070	-62.76	20230901	1890	98.41	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20240808	150621	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20240808	140623	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20240808	130624	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20240808	120629	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20240808	110624	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20240808	100621	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20240808	090618	57	100.00	KONEX			N	N	N	N		N	4410	0	3	0.00	0	0	0.00	0	0	0	5070	3750	4410	0.00	0.00	0	0	4410	4410	4410	4410	4410	4410	4410	15	660	500	2640	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20240807	160607	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20240807	150618	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20240807	140621	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20240807	130616	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20240807	120620	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20240807	110619	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20240807	100613	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20240807	090618	57	100.00	KONEX			N	N	N	N		N	4410	565	2	14.69	4410	1	33.33	4410	4410	4410	4420	3270	3845	4410.00	0.00	0	0	3845	3845	3845	3845	3845	3845	3845	15	575	500	2300	5	1	2939400	130	-1.64	1.08	12	0.00	-2691.00	4096.00	10070	20230901	-56.21	1890	20240604	133.33	8240	-46.48	20240409	1890	133.33	20240604	10070	-56.21	20230901	1890	133.33	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20240806	160605	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20240806	150616	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20240806	140612	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20240806	130614	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20240806	120616	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20240806	110608	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20240806	100608	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	11535	3	5.88	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20240806	090610	57	100.00	KONEX			N	N	N	N		N	3845	-675	4	-14.93	3845	1	1.96	3845	3845	3845	5190	3845	4520	3845.00	0.00	0	0	4866	4692	4346	4172	3826	4780	4260	15	670	500	2710	5	1	2939400	113	-1.43	0.94	12	0.00	-2691.00	4096.00	10070	20230901	-61.82	1890	20240604	103.44	8240	-53.34	20240409	1890	103.44	20240604	10070	-61.82	20230901	1890	103.44	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20240805	160559	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20240805	150610	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20240805	140611	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20240805	130607	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20240805	120605	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20240805	110607	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20240805	100603	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20240805	090600	57	100.00	KONEX			N	N	N	N		N	4520	585	2	14.87	204520	51	5100.00	4000	4520	4000	4525	3345	3935	4010.20	0.00	0	0	3935	3935	3935	3935	3935	3935	3935	15	590	500	2360	5	1	2939400	133	-1.68	1.10	12	0.00	-2691.00	4096.00	10070	20230901	-55.11	1890	20240604	139.15	8240	-45.15	20240409	1890	139.15	20240604	10070	-55.11	20230901	1890	139.15	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20240802	160556	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20240802	150553	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20240802	140557	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20240802	130556	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20240802	120557	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20240802	110557	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20240802	100553	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
161	20240802	090559	57	100.00	KONEX			N	N	N	N		N	3935	-5	5	-0.13	3935	1	100.00	3935	3935	3935	4530	3350	3940	3935.00	0.00	0	0	3940	3940	3940	3940	3940	3940	3940	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.92	1890	20240604	108.20	8240	-52.25	20240409	1890	108.20	20240604	10070	-60.92	20230901	1890	108.20	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
162	20240801	160552	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
163	20240801	150610	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
164	20240801	140603	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
165	20240801	130555	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
166	20240801	120559	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
167	20240801	110559	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
168	20240801	100555	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
169	20240801	090548	57	100.00	KONEX			N	N	N	N		N	3940	-5	5	-0.13	3940	1	100.00	3940	3940	3940	4535	3355	3945	3940.00	0.00	0	0	3945	3945	3945	3945	3945	3945	3945	15	590	500	2360	5	1	2939400	116	-1.46	0.96	12	0.00	-2691.00	4096.00	10070	20230901	-60.87	1890	20240604	108.47	8240	-52.18	20240409	1890	108.47	20240604	10070	-60.87	20230901	1890	108.47	20240604	0.00	N	086460	500	14 억		0	N	N	0	N	00	N