KissMeData/258250/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	161030	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
3	20240830	151042	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
4	20240830	141040	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
5	20240830	131034	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
6	20240830	121038	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
7	20240830	111049	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
8	20240830	101044	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
9	20240830	091048	57	100.00	KONEX			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	0	4989375	0	0.00	0.00	12	0.00	0.00	0.00	6220	20240314	-100.00	19	20240828	-100.00	6220	-100.00	20240314	19	-100.00	20240828	6220	0.00	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
10	20240829	161046	57	100.00	KONEX	신저가		N	N	N	N		N	23	4	2	21.05	15008341	685994	118.09	22	31	17	0	0	19	21.88	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	13.75	-1636.00	2153.00	6220	20240314	-99.63	17	20240829	35.29	6220	-99.63	20240314	17	35.29	20240829	6220	-99.63	20240314	17	35.29	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
11	20240829	151057	57	100.00	KONEX	신저가		N	N	N	N		N	22	3	2	15.79	12915410	594997	102.42	22	31	17	0	0	19	21.71	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	11.93	-1636.00	2153.00	6220	20240314	-99.65	17	20240829	29.41	6220	-99.65	20240314	17	29.41	20240829	6220	-99.65	20240314	17	29.41	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
12	20240829	141056	57	100.00	KONEX	신저가		N	N	N	N		N	31	12	2	63.16	9742504	450774	77.60	22	31	17	0	0	19	21.61	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	2	-0.02	0.01	12	9.03	-1636.00	2153.00	6220	20240314	-99.50	17	20240829	82.35	6220	-99.50	20240314	17	82.35	20240829	6220	-99.50	20240314	17	82.35	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
13	20240829	131057	57	100.00	KONEX	신저가		N	N	N	N		N	21	2	2	10.53	6409187	330875	56.96	22	22	17	0	0	19	19.37	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	6.63	-1636.00	2153.00	6220	20240314	-99.66	17	20240829	23.53	6220	-99.66	20240314	17	23.53	20240829	6220	-99.66	20240314	17	23.53	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
14	20240829	121057	57	100.00	KONEX	신저가		N	N	N	N		N	22	3	2	15.79	5813816	302524	52.08	22	22	17	0	0	19	19.22	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	6.06	-1636.00	2153.00	6220	20240314	-99.65	17	20240829	29.41	6220	-99.65	20240314	17	29.41	20240829	6220	-99.65	20240314	17	29.41	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
15	20240829	111056	57	100.00	KONEX	신저가		N	N	N	N		N	19	0	3	0.00	4917316	261774	45.06	22	22	17	0	0	19	18.78	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	5.25	-1636.00	2153.00	6220	20240314	-99.69	17	20240829	11.76	6220	-99.69	20240314	17	11.76	20240829	6220	-99.69	20240314	17	11.76	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
16	20240829	101049	57	100.00	KONEX	신저가		N	N	N	N		N	18	-1	5	-5.26	3098170	156618	26.96	22	22	18	0	0	19	19.78	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	3.14	-1636.00	2153.00	6220	20240314	-99.71	18	20240829	0.00	6220	-99.71	20240314	18	0.00	20240829	6220	-99.71	20240314	18	0.00	20240829	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
17	20240829	091055	57	100.00	KONEX			N	N	N	N		N	22	3	2	15.79	372328	16924	2.91	22	22	22	0	0	19	22.00	0.00	0	0	61	39	29	7	-3	35	3	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	0.34	-1636.00	2153.00	6220	20240314	-99.65	19	20240828	15.79	6220	-99.65	20240314	19	15.79	20240828	6220	-99.65	20240314	19	15.79	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
18	20240828	161020	57	100.00	KONEX	신저가		N	N	N	N		N	19	-32	5	-62.75	15219197	580929	123.19	51	51	19	0	0	51	26.30	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	11.64	-1636.00	2153.00	6220	20240314	-99.69	19	20240828	0.00	6220	-99.69	20240314	19	0.00	20240828	6220	-99.69	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
19	20240828	151028	57	100.00	KONEX	신저가		N	N	N	N		N	19	-32	5	-62.75	14483859	542227	114.98	51	51	19	0	0	51	26.71	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	10.87	-1636.00	2153.00	6220	20240314	-99.69	19	20240828	0.00	6220	-99.69	20240314	19	0.00	20240828	6220	-99.69	20240314	19	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
20	20240828	141030	57	100.00	KONEX	신저가		N	N	N	N		N	22	-29	5	-56.86	11215036	371442	78.76	51	51	22	0	0	51	30.19	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	1	-0.01	0.01	12	7.44	-1636.00	2153.00	6220	20240314	-99.65	22	20240828	0.00	6220	-99.65	20240314	22	0.00	20240828	6220	-99.65	20240314	22	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
21	20240828	131026	57	100.00	KONEX	신저가		N	N	N	N		N	25	-26	5	-50.98	10275658	328743	69.71	51	51	25	0	0	51	31.26	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	1	-0.02	0.01	12	6.59	-1636.00	2153.00	6220	20240314	-99.60	25	20240828	0.00	6220	-99.60	20240314	25	0.00	20240828	6220	-99.60	20240314	25	0.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
22	20240828	121024	57	100.00	KONEX	신저가		N	N	N	N		N	28	-23	5	-45.10	9365050	296007	62.77	51	51	25	0	0	51	31.64	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	1	-0.02	0.01	12	5.93	-1636.00	2153.00	6220	20240314	-99.55	25	20240828	12.00	6220	-99.55	20240314	25	12.00	20240828	6220	-99.55	20240314	25	12.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
23	20240828	111025	57	100.00	KONEX	신저가		N	N	N	N		N	33	-18	5	-35.29	5486787	147926	31.37	51	51	30	0	0	51	37.09	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	2	-0.02	0.02	12	2.96	-1636.00	2153.00	6220	20240314	-99.47	30	20240828	10.00	6220	-99.47	20240314	30	10.00	20240828	6220	-99.47	20240314	30	10.00	20240828	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
24	20240828	101051	57	100.00	KONEX			N	N	N	N		N	48	-3	5	-5.88	2375109	46899	9.94	51	51	48	0	0	51	50.64	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	2	-0.03	0.02	12	0.94	-1636.00	2153.00	6220	20240314	-99.23	42	20240823	14.29	6220	-99.23	20240314	42	14.29	20240823	6220	-99.23	20240314	42	14.29	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
25	20240828	091042	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	1350429	26479	5.61	51	51	51	0	0	51	51.00	0.00	0	0	116	83	67	34	18	75	26	25	0	500	0	1	1	4989375	3	-0.03	0.02	12	0.53	-1636.00	2153.00	6220	20240314	-99.18	42	20240823	21.43	6220	-99.18	20240314	42	21.43	20240823	6220	-99.18	20240314	42	21.43	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
26	20240827	161020	57	100.00	KONEX			N	N	N	N		N	51	-37	5	-42.05	32733885	471588	60.52	100	100	51	0	0	88	69.89	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	3	-0.03	0.02	12	9.45	-1636.00	2153.00	6220	20240314	-99.18	42	20240823	21.43	6220	-99.18	20240314	42	21.43	20240823	6220	-99.18	20240314	42	21.43	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
27	20240827	151025	57	100.00	KONEX			N	N	N	N		N	55	-33	5	-37.50	28794288	394341	50.61	100	100	55	0	0	88	73.02	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	3	-0.03	0.03	12	7.90	-1636.00	2153.00	6220	20240314	-99.12	42	20240823	30.95	6220	-99.12	20240314	42	30.95	20240823	6220	-99.12	20240314	42	30.95	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
28	20240827	141030	57	100.00	KONEX			N	N	N	N		N	68	-20	5	-22.73	23992303	310100	39.80	100	100	59	0	0	88	77.37	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	6.22	-1636.00	2153.00	6220	20240314	-98.91	42	20240823	61.90	6220	-98.91	20240314	42	61.90	20240823	6220	-98.91	20240314	42	61.90	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
29	20240827	131032	57	100.00	KONEX			N	N	N	N		N	77	-11	5	-12.50	21681667	277753	35.65	100	100	59	0	0	88	78.06	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	5.57	-1636.00	2153.00	6220	20240314	-98.76	42	20240823	83.33	6220	-98.76	20240314	42	83.33	20240823	6220	-98.76	20240314	42	83.33	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
30	20240827	121033	57	100.00	KONEX			N	N	N	N		N	63	-25	5	-28.41	19653064	249586	32.03	100	100	59	0	0	88	78.74	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	5.00	-1636.00	2153.00	6220	20240314	-98.99	42	20240823	50.00	6220	-98.99	20240314	42	50.00	20240823	6220	-98.99	20240314	42	50.00	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
31	20240827	111029	57	100.00	KONEX			N	N	N	N		N	62	-26	5	-29.55	16880314	208718	26.79	100	100	59	0	0	88	80.88	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	4.18	-1636.00	2153.00	6220	20240314	-99.00	42	20240823	47.62	6220	-99.00	20240314	42	47.62	20240823	6220	-99.00	20240314	42	47.62	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
32	20240827	101027	57	100.00	KONEX			N	N	N	N		N	83	-5	5	-5.68	12258511	131828	16.92	100	100	83	0	0	88	92.99	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	2.64	-1636.00	2153.00	6220	20240314	-98.67	42	20240823	97.62	6220	-98.67	20240314	42	97.62	20240823	6220	-98.67	20240314	42	97.62	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
33	20240827	091028	57	100.00	KONEX			N	N	N	N		N	100	12	2	13.64	5335100	53351	6.85	100	100	100	0	0	88	100.00	0.00	0	0	140	114	89	63	38	127	76	25	0	500	0	1	1	4989375	5	-0.06	0.05	12	1.07	-1636.00	2153.00	6220	20240314	-98.39	42	20240823	138.10	6220	-98.39	20240314	42	138.10	20240823	6220	-98.39	20240314	42	138.10	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
34	20240826	161012	57	100.00	KONEX			N	N	N	N		N	88	43	2	95.56	75273107	779202	175.21	64	115	64	0	0	45	96.66	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	15.62	-1636.00	2153.00	6220	20240314	-98.59	42	20240823	109.52	6220	-98.59	20240314	42	109.52	20240823	6220	-98.59	20240314	42	109.52	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
35	20240826	151022	57	100.00	KONEX			N	N	N	N		N	95	50	2	111.11	70350123	723259	162.63	64	115	64	0	0	45	97.27	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	5	-0.06	0.04	12	14.50	-1636.00	2153.00	6220	20240314	-98.47	42	20240823	126.19	6220	-98.47	20240314	42	126.19	20240823	6220	-98.47	20240314	42	126.19	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
36	20240826	141025	57	100.00	KONEX			N	N	N	N		N	80	35	2	77.78	64681085	663221	149.13	64	115	64	0	0	45	97.53	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	13.29	-1636.00	2153.00	6220	20240314	-98.71	42	20240823	90.48	6220	-98.71	20240314	42	90.48	20240823	6220	-98.71	20240314	42	90.48	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
37	20240826	131024	57	100.00	KONEX			N	N	N	N		N	76	31	2	68.89	59712285	596574	134.14	64	115	64	0	0	45	100.09	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	11.96	-1636.00	2153.00	6220	20240314	-98.78	42	20240823	80.95	6220	-98.78	20240314	42	80.95	20240823	6220	-98.78	20240314	42	80.95	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
38	20240826	121019	57	100.00	KONEX			N	N	N	N		N	95	50	2	111.11	57601167	571188	128.43	64	115	64	0	0	45	100.84	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	5	-0.06	0.04	12	11.45	-1636.00	2153.00	6220	20240314	-98.47	42	20240823	126.19	6220	-98.47	20240314	42	126.19	20240823	6220	-98.47	20240314	42	126.19	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
39	20240826	111023	57	100.00	KONEX			N	N	N	N		N	90	45	2	100.00	54427400	533314	119.92	64	115	64	0	0	45	102.06	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	4	-0.06	0.04	12	10.69	-1636.00	2153.00	6220	20240314	-98.55	42	20240823	114.29	6220	-98.55	20240314	42	114.29	20240823	6220	-98.55	20240314	42	114.29	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
40	20240826	101025	57	100.00	KONEX			N	N	N	N		N	115	70	2	155.56	35714690	359340	80.80	64	115	64	0	0	45	99.39	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	6	-0.07	0.05	12	7.20	-1636.00	2153.00	6220	20240314	-98.15	42	20240823	173.81	6220	-98.15	20240314	42	173.81	20240823	6220	-98.15	20240314	42	173.81	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
41	20240826	091019	57	100.00	KONEX			N	N	N	N		N	64	19	2	42.22	4007040	62610	14.08	64	64	64	0	0	45	64.00	0.00	0	0	73	58	50	35	27	55	32	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	1.25	-1636.00	2153.00	6220	20240314	-98.97	42	20240823	52.38	6220	-98.97	20240314	42	52.38	20240823	6220	-98.97	20240314	42	52.38	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
42	20240823	161013	57	100.00	KONEX	신저가		N	N	N	N		N	45	-20	5	-30.77	22404758	444732	79.33	65	65	42	0	0	65	50.47	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	2	-0.03	0.02	12	8.91	-1636.00	2153.00	6220	20240314	-99.28	42	20240823	7.14	6220	-99.28	20240314	42	7.14	20240823	6220	-99.28	20240314	42	7.14	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
43	20240823	151022	57	100.00	KONEX	신저가		N	N	N	N		N	42	-23	5	-35.38	20409008	400382	71.42	65	65	42	0	0	65	50.97	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	2	-0.03	0.02	12	8.02	-1636.00	2153.00	6220	20240314	-99.32	42	20240823	0.00	6220	-99.32	20240314	42	0.00	20240823	6220	-99.32	20240314	42	0.00	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
44	20240823	141021	57	100.00	KONEX	신저가		N	N	N	N		N	49	-16	5	-24.62	17265050	326221	58.19	65	65	42	0	0	65	52.92	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	2	-0.03	0.02	12	6.54	-1636.00	2153.00	6220	20240314	-99.21	42	20240823	16.67	6220	-99.21	20240314	42	16.67	20240823	6220	-99.21	20240314	42	16.67	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
45	20240823	131021	57	100.00	KONEX	신저가		N	N	N	N		N	49	-16	5	-24.62	12455189	217296	38.76	65	65	49	0	0	65	57.32	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	2	-0.03	0.02	12	4.36	-1636.00	2153.00	6220	20240314	-99.21	49	20240823	0.00	6220	-99.21	20240314	49	0.00	20240823	6220	-99.21	20240314	49	0.00	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
46	20240823	121019	57	100.00	KONEX	신저가		N	N	N	N		N	55	-10	5	-15.38	9596914	159735	28.49	65	65	55	0	0	65	60.08	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	3	-0.03	0.03	12	3.20	-1636.00	2153.00	6220	20240314	-99.12	55	20240823	0.00	6220	-99.12	20240314	55	0.00	20240823	6220	-99.12	20240314	55	0.00	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
47	20240823	111016	57	100.00	KONEX	신저가		N	N	N	N		N	57	-8	5	-12.31	5308539	87119	15.54	65	65	56	0	0	65	60.93	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	3	-0.03	0.03	12	1.75	-1636.00	2153.00	6220	20240314	-99.08	56	20240823	1.79	6220	-99.08	20240314	56	1.79	20240823	6220	-99.08	20240314	56	1.79	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
48	20240823	101021	57	100.00	KONEX	신저가		N	N	N	N		N	56	-9	5	-13.85	3605187	58503	10.44	65	65	56	0	0	65	61.62	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	3	-0.03	0.03	12	1.17	-1636.00	2153.00	6220	20240314	-99.10	56	20240823	0.00	6220	-99.10	20240314	56	0.00	20240823	6220	-99.10	20240314	56	0.00	20240823	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
49	20240823	091020	57	100.00	KONEX			N	N	N	N		N	65	0	3	0.00	1897415	29191	5.21	65	65	65	0	0	65	65.00	0.00	0	0	101	82	71	52	41	77	47	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	0.59	-1636.00	2153.00	6220	20240314	-98.95	60	20240822	8.33	6220	-98.95	20240314	60	8.33	20240822	6220	-98.95	20240314	60	8.33	20240822	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
50	20240822	161014	57	100.00	KONEX	신저가		N	N	N	N		N	65	-14	5	-17.72	41410271	560609	102.34	90	90	60	0	0	79	73.87	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	11.24	-1636.00	2153.00	6220	20240314	-98.95	60	20240822	8.33	6220	-98.95	20240314	60	8.33	20240822	6220	-98.95	20240314	60	8.33	20240822	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
51	20240822	151022	57	100.00	KONEX	신저가		N	N	N	N		N	64	-15	5	-18.99	39622381	533103	97.32	90	90	60	0	0	79	74.32	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	10.68	-1636.00	2153.00	6220	20240314	-98.97	60	20240822	6.67	6220	-98.97	20240314	60	6.67	20240822	6220	-98.97	20240314	60	6.67	20240822	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
52	20240822	141023	57	100.00	KONEX	신저가		N	N	N	N		N	74	-5	5	-6.33	33637073	436856	79.75	90	90	62	0	0	79	77.00	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	4	-0.05	0.03	12	8.76	-1636.00	2153.00	6220	20240314	-98.81	62	20240822	19.35	6220	-98.81	20240314	62	19.35	20240822	6220	-98.81	20240314	62	19.35	20240822	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
53	20240822	131022	57	100.00	KONEX	신저가		N	N	N	N		N	62	-17	5	-21.52	31849231	412038	75.22	90	90	62	0	0	79	77.30	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	8.26	-1636.00	2153.00	6220	20240314	-99.00	62	20240822	0.00	6220	-99.00	20240314	62	0.00	20240822	6220	-99.00	20240314	62	0.00	20240822	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
54	20240822	121026	57	100.00	KONEX			N	N	N	N		N	72	-7	5	-8.86	28430061	360043	65.73	90	90	70	0	0	79	78.96	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	4	-0.04	0.03	12	7.22	-1636.00	2153.00	6220	20240314	-98.84	63	20240821	14.29	6220	-98.84	20240314	63	14.29	20240821	6220	-98.84	20240314	63	14.29	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
55	20240822	111017	57	100.00	KONEX			N	N	N	N		N	70	-9	5	-11.39	22434347	276264	50.43	90	90	70	0	0	79	81.21	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	5.54	-1636.00	2153.00	6220	20240314	-98.87	63	20240821	11.11	6220	-98.87	20240314	63	11.11	20240821	6220	-98.87	20240314	63	11.11	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
56	20240822	101016	57	100.00	KONEX			N	N	N	N		N	80	1	2	1.27	18237477	222431	40.60	90	90	79	0	0	79	81.99	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	4.46	-1636.00	2153.00	6220	20240314	-98.71	63	20240821	26.98	6220	-98.71	20240314	63	26.98	20240821	6220	-98.71	20240314	63	26.98	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
57	20240822	091017	57	100.00	KONEX			N	N	N	N		N	90	11	2	13.92	4840920	53788	9.82	90	90	90	0	0	79	90.00	0.00	0	0	117	97	80	60	43	108	71	25	0	500	0	1	1	4989375	4	-0.06	0.04	12	1.08	-1636.00	2153.00	6220	20240314	-98.55	63	20240821	42.86	6220	-98.55	20240314	63	42.86	20240821	6220	-98.55	20240314	63	42.86	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
58	20240821	161011	57	100.00	KONEX	신저가		N	N	N	N		N	79	-521	5	-86.83	49602109	547798	0.00	63	100	63	0	0	600	90.68	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	10.98	-1636.00	2153.00	6220	20240314	-98.73	63	20240821	25.40	6220	-98.73	20240314	63	25.40	20240821	6220	-98.73	20240314	63	25.40	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
59	20240821	151024	57	100.00	KONEX	신저가		N	N	N	N		N	86	-514	5	-85.67	48229326	530421	0.00	63	100	63	0	0	600	90.93	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	10.63	-1636.00	2153.00	6220	20240314	-98.62	63	20240821	36.51	6220	-98.62	20240314	63	36.51	20240821	6220	-98.62	20240314	63	36.51	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
60	20240821	141022	57	100.00	KONEX	신저가		N	N	N	N		N	80	-520	5	-86.67	45049562	493447	0.00	63	100	63	0	0	600	91.30	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	9.89	-1636.00	2153.00	6220	20240314	-98.71	63	20240821	26.98	6220	-98.71	20240314	63	26.98	20240821	6220	-98.71	20240314	63	26.98	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
61	20240821	131027	57	100.00	KONEX	신저가		N	N	N	N		N	70	-530	5	-88.33	42529042	460807	0.00	63	100	63	0	0	600	92.29	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	9.24	-1636.00	2153.00	6220	20240314	-98.87	63	20240821	11.11	6220	-98.87	20240314	63	11.11	20240821	6220	-98.87	20240314	63	11.11	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
62	20240821	121027	57	100.00	KONEX	신저가		N	N	N	N		N	80	-520	5	-86.67	40829072	437264	0.00	63	100	63	0	0	600	93.37	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	4	-0.05	0.04	12	8.76	-1636.00	2153.00	6220	20240314	-98.71	63	20240821	26.98	6220	-98.71	20240314	63	26.98	20240821	6220	-98.71	20240314	63	26.98	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
63	20240821	111021	57	100.00	KONEX	신저가		N	N	N	N		N	98	-502	5	-83.67	38946272	416119	0.00	63	100	63	0	0	600	93.59	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	5	-0.06	0.05	12	8.34	-1636.00	2153.00	6220	20240314	-98.42	63	20240821	55.56	6220	-98.42	20240314	63	55.56	20240821	6220	-98.42	20240314	63	55.56	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
64	20240821	101026	57	100.00	KONEX	신저가		N	N	N	N		N	100	-500	5	-83.33	27852696	304350	0.00	63	100	63	0	0	600	91.52	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	5	-0.06	0.05	12	6.10	-1636.00	2153.00	6220	20240314	-98.39	63	20240821	58.73	6220	-98.39	20240314	63	58.73	20240821	6220	-98.39	20240314	63	58.73	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
65	20240821	091017	57	100.00	KONEX	신저가		N	N	N	N		N	63	-537	5	-89.50	4396896	69792	0.00	63	63	63	0	0	600	63.00	0.00	0	0	600	600	600	600	600	600	600	25	0	500	0	1	1	4989375	3	-0.04	0.03	12	1.40	-1636.00	2153.00	6220	20240314	-98.99	63	20240821	0.00	6220	-98.99	20240314	63	0.00	20240821	6220	-98.99	20240314	63	0.00	20240821	0.00	N	258250	500	24 억		0	N	N	0	N	00	N
66	20240820	161005	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	20240820	151016	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	20240820	141014	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	20240820	131017	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	20240820	121010	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	20240820	111009	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	20240820	101006	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	20240820	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	20240819	160957	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	20240819	151007	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	20240819	141008	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	20240819	131003	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	20240819	121003	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	20240819	111004	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	20240819	101004	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	20240819	091003	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	20240816	160955	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	20240816	151000	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	20240816	141002	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	20240816	131005	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	20240816	120958	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	20240816	111003	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	20240816	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
89	20240816	091001	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	20240814	161000	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	20240814	151002	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	20240814	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
93	20240814	131004	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	20240814	120959	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	20240814	110954	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	20240814	100951	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	20240814	091027	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	20240813	160945	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	20240813	150952	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	20240813	140951	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	20240813	130952	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	20240813	120946	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	20240813	110944	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	20240813	100945	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	20240813	090950	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	20240812	160936	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	20240812	150939	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	20240812	140939	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	20240812	130935	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	20240812	120936	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	20240812	110938	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	20240812	100928	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	20240812	090927	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	20240809	160924	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	20240809	150944	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	20240809	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
117	20240809	130941	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	20240809	120940	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	20240809	110934	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	20240809	100942	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	20240809	090936	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	20240808	160919	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	20240808	150932	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	20240808	140933	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	20240808	130931	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	20240808	120936	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	20240808	110931	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	20240808	100927	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	20240808	090922	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	20240807	160908	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	20240807	150920	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	20240807	140927	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	20240807	130920	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	20240807	120923	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	20240807	110922	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	20240807	100915	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	20240807	090943	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	20240806	160904	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	20240806	150917	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	20240806	140913	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	20240806	130916	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	20240806	120918	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	20240806	110906	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	20240806	100905	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	20240806	090913	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	20240805	160854	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
147	20240805	150910	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
148	20240805	140911	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
149	20240805	130909	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
150	20240805	120905	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
151	20240805	110902	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
152	20240805	100901	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
153	20240805	090856	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
154	20240802	160848	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
155	20240802	150848	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
156	20240802	140852	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
157	20240802	130848	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
158	20240802	120849	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
159	20240802	110848	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
160	20240802	100844	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
161	20240802	090851	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
162	20240801	160844	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
163	20240801	150905	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
164	20240801	140857	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
165	20240801	130848	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
166	20240801	120852	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
167	20240801	110853	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
168	20240801	100849	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
169	20240801	090840	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