KissMeData/258250/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161052	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
3	20240731	151109	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
4	20240731	141107	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
5	20240731	131103	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
6	20240731	121102	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
7	20240731	111105	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
8	20240731	101101	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
9	20240731	091102	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
10	20240730	161034	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
11	20240730	151056	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
12	20240730	141043	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
13	20240730	131047	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
14	20240730	121039	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
15	20240730	111045	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
16	20240730	101056	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
17	20240730	091058	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
18	20240729	161033	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
19	20240729	151049	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
20	20240729	141056	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
21	20240729	131052	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
22	20240729	121052	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
23	20240729	111041	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
24	20240729	101040	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
25	20240729	091038	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
26	20240726	161022	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
27	20240726	151032	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
28	20240726	141034	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
29	20240726	131034	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
30	20240726	121038	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
31	20240726	111038	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
32	20240726	101030	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
33	20240726	091030	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
34	20240725	161029	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
35	20240725	151042	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
36	20240725	141036	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
37	20240725	131030	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
38	20240725	121036	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
39	20240725	111033	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
40	20240725	101028	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
41	20240725	091022	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
42	20240724	161023	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
43	20240724	151038	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
44	20240724	141031	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
45	20240724	131037	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
46	20240724	121037	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
47	20240724	111032	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
48	20240724	101100	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
49	20240724	091023	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
50	20240723	161018	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
51	20240723	151042	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
52	20240723	141020	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
53	20240723	131016	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
54	20240723	121024	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
55	20240723	111023	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
56	20240723	101017	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
57	20240723	091029	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
58	20240722	161012	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
59	20240722	151021	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
60	20240722	141028	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
61	20240722	131023	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
62	20240722	121019	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
63	20240722	111020	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
64	20240722	101019	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
65	20240722	091023	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
66	20240719	160953	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
67	20240719	151005	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
68	20240719	141007	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
69	20240719	130958	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
70	20240719	120955	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
71	20240719	111007	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
72	20240719	100941	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
73	20240719	091010	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
74	20240718	160947	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
75	20240718	150957	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
76	20240718	140949	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
77	20240718	130950	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
78	20240718	120951	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
79	20240718	110958	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
80	20240718	100959	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
81	20240718	090959	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
82	20240717	161040	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
83	20240717	151046	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
84	20240717	141042	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
85	20240717	131040	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
86	20240717	121042	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
87	20240717	111043	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
88	20240717	101043	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
89	20240717	090844	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
90	20240716	161044	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
91	20240716	151056	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
92	20240716	141051	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
93	20240716	131050	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
94	20240716	121048	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
95	20240716	111049	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
96	20240716	101050	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
97	20240716	091048	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
98	20240715	161032	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
99	20240715	151040	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
100	20240715	141037	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
101	20240715	131039	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
102	20240715	121038	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
103	20240715	111039	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
104	20240715	101037	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
105	20240715	091039	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
106	20240712	161029	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
107	20240712	151037	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
108	20240712	141039	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
109	20240712	131033	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
110	20240712	121035	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
111	20240712	111032	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
112	20240712	101033	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
113	20240712	091030	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
114	20240711	161026	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
115	20240711	151033	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
116	20240711	141033	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
117	20240711	131030	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
118	20240711	121030	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
119	20240711	111026	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
120	20240711	101029	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
121	20240711	091026	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
122	20240710	161022	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
123	20240710	151026	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
124	20240710	141026	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
125	20240710	131025	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
126	20240710	121023	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
127	20240710	111025	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
128	20240710	101020	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
129	20240710	091026	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
130	20240709	161019	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
131	20240709	151025	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
132	20240709	141024	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
133	20240709	131027	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
134	20240709	121028	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
135	20240709	111029	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
136	20240709	101025	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
137	20240709	091022	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
138	20240708	161016	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
139	20240708	151018	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
140	20240708	141021	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
141	20240708	131015	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
142	20240708	121018	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
143	20240708	111015	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
144	20240708	101015	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
145	20240708	091015	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	600	600	600	600	600	600	600	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
146	20240705	161010	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
147	20240705	151014	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
148	20240705	141016	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
149	20240705	131013	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
150	20240705	121014	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
151	20240705	111010	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
152	20240705	101011	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
153	20240705	091012	58	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	706	653	577	524	448	679	550	25	90	500	0	1	1	4989375	30	-0.37	0.28	12	0.00	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
154	20240704	161006	58	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	2817175	4910	5.32	501	630	501	632	468	550	573.76	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
155	20240704	151011	58	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	2817175	4910	5.32	501	630	501	632	468	550	573.76	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
156	20240704	141009	58	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	2817175	4910	5.32	501	630	501	632	468	550	573.76	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
157	20240704	131010	58	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	2817175	4910	5.32	501	630	501	632	468	550	573.76	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
158	20240704	121010	58	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	2817175	4910	5.32	501	630	501	632	468	550	573.76	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
159	20240704	111008	57	100.00	KONEX			N	N	N	N		N	600	50	2	9.09	2817175	4910	5.32	501	630	501	632	468	550	573.76	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	30	-0.37	0.28	12	0.10	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
160	20240704	101008	57	100.00	KONEX			N	N	N	N		N	569	19	2	3.45	437642	793	0.86	501	630	501	632	468	550	551.88	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	28	-0.35	0.26	12	0.02	-1636.00	2153.00	6220	20240314	-90.85	459	20240618	23.97	6220	-90.85	20240314	459	23.97	20240618	6220	-90.85	20240314	459	23.97	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
161	20240704	091010	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	3320	6	0.01	501	630	501	632	468	550	553.33	0.00	0	0	593	571	548	526	503	560	515	25	82	500	330	1	1	4989375	27	-0.34	0.26	12	0.00	-1636.00	2153.00	6220	20240314	-91.16	459	20240618	19.83	6220	-91.16	20240314	459	19.83	20240618	6220	-91.16	20240314	459	19.83	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
162	20240703	161004	57	100.00	KONEX			N	N	N	N		N	550	-6	5	-1.08	51024083	92312	415.71	556	570	525	639	473	556	552.74	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	27	-0.34	0.26	12	1.85	-1636.00	2153.00	6220	20240314	-91.16	459	20240618	19.83	6220	-91.16	20240314	459	19.83	20240618	6220	-91.16	20240314	459	19.83	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
163	20240703	151008	57	100.00	KONEX			N	N	N	N		N	550	-6	5	-1.08	50474083	91312	411.20	556	570	525	639	473	556	552.77	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	27	-0.34	0.26	12	1.83	-1636.00	2153.00	6220	20240314	-91.16	459	20240618	19.83	6220	-91.16	20240314	459	19.83	20240618	6220	-91.16	20240314	459	19.83	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
164	20240703	141007	57	100.00	KONEX			N	N	N	N		N	555	-1	5	-0.18	49098588	88814	399.95	556	570	525	639	473	556	552.82	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	28	-0.34	0.26	12	1.78	-1636.00	2153.00	6220	20240314	-91.08	459	20240618	20.92	6220	-91.08	20240314	459	20.92	20240618	6220	-91.08	20240314	459	20.92	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
165	20240703	131006	57	100.00	KONEX			N	N	N	N		N	550	-6	5	-1.08	37038658	66888	301.22	556	570	525	639	473	556	553.74	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	27	-0.34	0.26	12	1.34	-1636.00	2153.00	6220	20240314	-91.16	459	20240618	19.83	6220	-91.16	20240314	459	19.83	20240618	6220	-91.16	20240314	459	19.83	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
166	20240703	121006	57	100.00	KONEX			N	N	N	N		N	555	-1	5	-0.18	34817208	62849	283.03	556	570	525	639	473	556	553.98	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	28	-0.34	0.26	12	1.26	-1636.00	2153.00	6220	20240314	-91.08	459	20240618	20.92	6220	-91.08	20240314	459	20.92	20240618	6220	-91.08	20240314	459	20.92	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
167	20240703	111009	57	100.00	KONEX			N	N	N	N		N	560	4	2	0.72	15608708	28149	126.76	556	570	525	639	473	556	554.50	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	28	-0.34	0.26	12	0.56	-1636.00	2153.00	6220	20240314	-91.00	459	20240618	22.00	6220	-91.00	20240314	459	22.00	20240618	6220	-91.00	20240314	459	22.00	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
168	20240703	101009	57	100.00	KONEX			N	N	N	N		N	549	-7	5	-1.26	7520066	13484	60.72	556	570	525	639	473	556	557.70	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	27	-0.34	0.25	12	0.27	-1636.00	2153.00	6220	20240314	-91.17	459	20240618	19.61	6220	-91.17	20240314	459	19.61	20240618	6220	-91.17	20240314	459	19.61	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
169	20240703	091005	57	100.00	KONEX			N	N	N	N		N	556	0	3	0.00	76728	138	0.62	556	556	556	639	473	556	556.00	0.00	0	0	694	625	570	501	446	597	473	25	83	500	330	1	1	4989375	28	-0.34	0.26	12	0.00	-1636.00	2153.00	6220	20240314	-91.06	459	20240618	21.13	6220	-91.06	20240314	459	21.13	20240618	6220	-91.06	20240314	459	21.13	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
170	20240702	161002	57	100.00	KONEX			N	N	N	N		N	556	-7	5	-1.24	12361150	22206	667.45	639	639	515	647	479	563	556.66	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	28	-0.34	0.26	12	0.45	-1636.00	2153.00	6220	20240314	-91.06	459	20240618	21.13	6220	-91.06	20240314	459	21.13	20240618	6220	-91.06	20240314	459	21.13	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
171	20240702	151004	57	100.00	KONEX			N	N	N	N		N	593	30	2	5.33	11172402	20103	604.24	639	639	515	647	479	563	555.76	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	30	-0.36	0.28	12	0.40	-1636.00	2153.00	6220	20240314	-90.47	459	20240618	29.19	6220	-90.47	20240314	459	29.19	20240618	6220	-90.47	20240314	459	29.19	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
172	20240702	141005	57	100.00	KONEX			N	N	N	N		N	600	37	2	6.57	10805890	19451	584.64	639	639	515	647	479	563	555.54	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	30	-0.37	0.28	12	0.39	-1636.00	2153.00	6220	20240314	-90.35	459	20240618	30.72	6220	-90.35	20240314	459	30.72	20240618	6220	-90.35	20240314	459	30.72	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
173	20240702	131004	57	100.00	KONEX			N	N	N	N		N	569	6	2	1.07	723166	1178	35.41	639	639	515	647	479	563	613.89	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	28	-0.35	0.26	12	0.02	-1636.00	2153.00	6220	20240314	-90.85	459	20240618	23.97	6220	-90.85	20240314	459	23.97	20240618	6220	-90.85	20240314	459	23.97	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
174	20240702	121005	57	100.00	KONEX			N	N	N	N		N	619	56	2	9.95	523204	845	25.40	639	639	515	647	479	563	619.18	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	31	-0.38	0.29	12	0.02	-1636.00	2153.00	6220	20240314	-90.05	459	20240618	34.86	6220	-90.05	20240314	459	34.86	20240618	6220	-90.05	20240314	459	34.86	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
175	20240702	111004	57	100.00	KONEX			N	N	N	N		N	620	57	2	10.12	424398	685	20.59	639	639	515	647	479	563	619.56	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	31	-0.38	0.29	12	0.01	-1636.00	2153.00	6220	20240314	-90.03	459	20240618	35.08	6220	-90.03	20240314	459	35.08	20240618	6220	-90.03	20240314	459	35.08	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
176	20240702	101004	57	100.00	KONEX			N	N	N	N		N	632	69	2	12.26	4837	8	0.24	639	639	515	647	479	563	604.62	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	32	-0.39	0.29	12	0.00	-1636.00	2153.00	6220	20240314	-89.84	459	20240618	37.69	6220	-89.84	20240314	459	37.69	20240618	6220	-89.84	20240314	459	37.69	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
177	20240702	091005	57	100.00	KONEX			N	N	N	N		N	639	76	2	13.50	639	1	0.03	639	639	639	647	479	563	639.00	0.00	0	0	693	628	594	529	495	611	512	25	84	500	330	1	1	4989375	32	-0.39	0.30	12	0.00	-1636.00	2153.00	6220	20240314	-89.73	459	20240618	39.22	6220	-89.73	20240314	459	39.22	20240618	6220	-89.73	20240314	459	39.22	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
178	20240701	161001	57	100.00	KONEX			N	N	N	N		N	563	-27	5	-4.58	1897684	3327	20.50	590	659	560	678	502	590	570.39	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	28	-0.34	0.26	12	0.07	-1636.00	2153.00	6220	20240314	-90.95	459	20240618	22.66	6220	-90.95	20240314	459	22.66	20240618	6220	-90.95	20240314	459	22.66	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
179	20240701	151003	57	100.00	KONEX			N	N	N	N		N	639	49	2	8.31	1892054	3317	20.43	590	659	560	678	502	590	570.41	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	32	-0.39	0.30	12	0.07	-1636.00	2153.00	6220	20240314	-89.73	459	20240618	39.22	6220	-89.73	20240314	459	39.22	20240618	6220	-89.73	20240314	459	39.22	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
180	20240701	141002	57	100.00	KONEX			N	N	N	N		N	645	55	2	9.32	325896	532	3.28	590	659	563	678	502	590	612.59	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	32	-0.39	0.30	12	0.01	-1636.00	2153.00	6220	20240314	-89.63	459	20240618	40.52	6220	-89.63	20240314	459	40.52	20240618	6220	-89.63	20240314	459	40.52	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
181	20240701	131002	57	100.00	KONEX			N	N	N	N		N	646	56	2	9.49	195606	330	2.03	590	659	563	678	502	590	592.75	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	32	-0.39	0.30	12	0.01	-1636.00	2153.00	6220	20240314	-89.61	459	20240618	40.74	6220	-89.61	20240314	459	40.74	20240618	6220	-89.61	20240314	459	40.74	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
182	20240701	121002	57	100.00	KONEX			N	N	N	N		N	647	57	2	9.66	187854	318	1.96	590	659	563	678	502	590	590.74	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	32	-0.40	0.30	12	0.01	-1636.00	2153.00	6220	20240314	-89.60	459	20240618	40.96	6220	-89.60	20240314	459	40.96	20240618	6220	-89.60	20240314	459	40.96	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
183	20240701	110959	57	100.00	KONEX			N	N	N	N		N	650	60	2	10.17	186644	316	1.95	590	659	570	678	502	590	590.65	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	32	-0.40	0.30	12	0.01	-1636.00	2153.00	6220	20240314	-89.55	459	20240618	41.61	6220	-89.55	20240314	459	41.61	20240618	6220	-89.55	20240314	459	41.61	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
184	20240701	100958	57	100.00	KONEX			N	N	N	N		N	653	63	2	10.68	184774	313	1.93	590	659	570	678	502	590	590.33	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	33	-0.40	0.30	12	0.01	-1636.00	2153.00	6220	20240314	-89.50	459	20240618	42.27	6220	-89.50	20240314	459	42.27	20240618	6220	-89.50	20240314	459	42.27	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
185	20240701	090956	57	100.00	KONEX			N	N	N	N		N	590	0	3	0.00	43660	74	0.46	590	590	590	678	502	590	590.00	0.00	0	0	690	640	598	548	506	619	527	25	88	500	350	1	1	4989375	29	-0.36	0.27	12	0.00	-1636.00	2153.00	6220	20240314	-90.51	459	20240618	28.54	6220	-90.51	20240314	459	28.54	20240618	6220	-90.51	20240314	459	28.54	20240618	0.00	N	258250	500	24 억		0	N	N	0	N	00	N