KissMeData/456190/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	161310	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
3	20240830	151326	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
4	20240830	141325	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
5	20240830	131316	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
6	20240830	121323	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
7	20240830	111335	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
8	20240830	101329	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
9	20240830	091333	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
10	20240829	161333	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
11	20240829	151346	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
12	20240829	141347	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
13	20240829	131347	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
14	20240829	121345	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
15	20240829	111345	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
16	20240829	101335	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
17	20240829	091345	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
18	20240828	161259	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
19	20240828	151309	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
20	20240828	141310	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
21	20240828	131310	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
22	20240828	121306	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
23	20240828	111305	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
24	20240828	101333	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	168000	10	0.00	16800	16800	16800	19320	14280	16800	16800.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
25	20240828	091328	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
26	20240827	161255	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
27	20240827	151306	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
28	20240827	141311	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
29	20240827	131315	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
30	20240827	121315	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
31	20240827	111313	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
32	20240827	101309	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
33	20240827	091311	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
34	20240826	161249	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
35	20240826	151300	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
36	20240826	141305	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
37	20240826	131305	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
38	20240826	121300	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
39	20240826	111300	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
40	20240826	101303	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
41	20240826	091258	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
42	20240823	161248	57	100.00	KONEX			N	N	N	N		N	16800	480	2	2.94	33600	2	0.00	16800	16800	16800	18760	13880	16320	16800.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
43	20240823	151300	57	100.00	KONEX			N	N	N	N		N	16800	480	2	2.94	33600	2	0.00	16800	16800	16800	18760	13880	16320	16800.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16320	20240819	2.94	21000	-20.00	20240226	16320	2.94	20240819	21000	-20.00	20240226	16320	2.94	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
44	20240823	141300	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
45	20240823	131257	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
46	20240823	121256	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
47	20240823	111254	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
48	20240823	101258	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
49	20240823	091258	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
50	20240822	161253	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
51	20240822	151301	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
52	20240822	141303	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
53	20240822	131301	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
54	20240822	121306	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
55	20240822	111254	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
56	20240822	101253	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
57	20240822	091255	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
58	20240821	161246	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
59	20240821	151305	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
60	20240821	141259	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
61	20240821	131308	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
62	20240821	121305	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
63	20240821	111301	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
64	20240821	101306	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
65	20240821	091255	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
66	20240820	161241	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
67	20240820	151256	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
68	20240820	141249	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
69	20240820	131255	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
70	20240820	121246	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
71	20240820	111245	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
72	20240820	101239	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
73	20240820	091245	57	100.00	KONEX			N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	18760	13880	16320	0.00	0.00	0	0	16320	16320	16320	16320	16320	16320	16320	9	2440	500	11420	10	1	1754286	286	52.65	4.32	12	0.00	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
74	20240819	161230	57	100.00	KONEX	신저가		N	N	N	N		N	16320	-480	5	-2.86	1468800	90	1500.00	16320	16320	16320	19320	14280	16800	16320.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	286	52.65	4.32	12	0.01	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
75	20240819	151242	57	100.00	KONEX	신저가		N	N	N	N		N	16320	-480	5	-2.86	1468800	90	1500.00	16320	16320	16320	19320	14280	16800	16320.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	286	52.65	4.32	12	0.01	310.00	3778.00	21000	20240226	-22.29	16320	20240819	0.00	21000	-22.29	20240226	16320	0.00	20240819	21000	-22.29	20240226	16320	0.00	20240819	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
76	20240819	141240	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
77	20240819	131238	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
78	20240819	121238	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
79	20240819	111241	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
80	20240819	101238	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
81	20240819	091236	57	100.00	KONEX			N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	19320	14280	16800	0.00	0.00	0	0	16800	16800	16800	16800	16800	16800	16800	9	2520	500	11760	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
82	20240816	161226	57	100.00	KONEX	신저가		N	N	N	N		N	16800	-2150	5	-11.35	100800	6	6.00	16800	16800	16800	21750	16110	18950	16800.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
83	20240816	151236	57	100.00	KONEX	신저가		N	N	N	N		N	16800	-2150	5	-11.35	100800	6	6.00	16800	16800	16800	21750	16110	18950	16800.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
84	20240816	141238	57	100.00	KONEX	신저가		N	N	N	N		N	16800	-2150	5	-11.35	100800	6	6.00	16800	16800	16800	21750	16110	18950	16800.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	295	54.19	4.45	12	0.00	310.00	3778.00	21000	20240226	-20.00	16800	20240816	0.00	21000	-20.00	20240226	16800	0.00	20240816	21000	-20.00	20240226	16800	0.00	20240816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
85	20240816	131239	57	100.00	KONEX			N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	21750	16110	18950	0.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	332	61.13	5.02	12	0.00	310.00	3778.00	21000	20240226	-9.76	17920	20230809	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
86	20240816	121231	57	100.00	KONEX			N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	21750	16110	18950	0.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	332	61.13	5.02	12	0.00	310.00	3778.00	21000	20240226	-9.76	17920	20230809	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
87	20240816	111236	57	100.00	KONEX			N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	21750	16110	18950	0.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	332	61.13	5.02	12	0.00	310.00	3778.00	21000	20240226	-9.76	17920	20230809	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
88	20240816	101231	57	100.00	KONEX			N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	21750	16110	18950	0.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	332	61.13	5.02	12	0.00	310.00	3778.00	21000	20240226	-9.76	17920	20230809	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
89	20240816	091234	57	100.00	KONEX			N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	21750	16110	18950	0.00	0.00	0	0	18950	18950	18950	18950	18950	18950	18950	9	2800	500	13260	10	1	1754286	332	61.13	5.02	12	0.00	310.00	3778.00	21000	20240226	-9.76	17920	20230809	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230816	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
90	20240814	161235	57	100.00	KONEX			N	N	N	N		N	18950	500	2	2.71	1895000	100	0.00	18950	18950	18950	21200	15690	18450	18950.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	332	61.13	5.02	12	0.01	310.00	3778.00	21000	20240226	-9.76	17920	20230808	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
91	20240814	151237	57	100.00	KONEX			N	N	N	N		N	18950	500	2	2.71	1895000	100	0.00	18950	18950	18950	21200	15690	18450	18950.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	332	61.13	5.02	12	0.01	310.00	3778.00	21000	20240226	-9.76	17920	20230808	5.75	21000	-9.76	20240226	18450	2.71	20240809	21000	-9.76	20240226	17920	5.75	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
92	20240814	141244	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230808	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
93	20240814	131238	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230808	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
94	20240814	121229	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230808	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
95	20240814	111226	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230808	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
96	20240814	101223	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230808	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
97	20240814	091258	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230808	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
98	20240813	161217	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
99	20240813	151227	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
100	20240813	141221	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
101	20240813	131222	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
102	20240813	121217	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
103	20240813	111214	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
104	20240813	101212	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
105	20240813	091218	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230807	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
106	20240812	161201	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
107	20240812	151208	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
108	20240812	141206	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
109	20240812	131202	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
110	20240812	121203	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
111	20240812	111205	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
112	20240812	101152	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
113	20240812	091152	57	100.00	KONEX			N	N	N	N		N	18450	0	3	0.00	0	0	0.00	0	0	0	21200	15690	18450	0.00	0.00	0	0	18450	18450	18450	18450	18450	18450	18450	9	2750	500	12910	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230804	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230814	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
114	20240809	161143	57	100.00	KONEX			N	N	N	N		N	18450	-550	5	-2.89	36900	2	0.00	18450	18450	18450	21850	16150	19000	18450.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	324	59.52	4.88	12	0.00	310.00	3778.00	21000	20240226	-12.14	17920	20230803	2.96	21000	-12.14	20240226	18450	0.00	20240809	21000	-12.14	20240226	17920	2.96	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
115	20240809	151214	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
116	20240809	141222	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
117	20240809	131208	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
118	20240809	121208	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
119	20240809	111201	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
120	20240809	101205	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
121	20240809	091206	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230803	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230809	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
122	20240808	161142	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
123	20240808	151159	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
124	20240808	141159	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
125	20240808	131157	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
126	20240808	121159	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
127	20240808	111158	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
128	20240808	101152	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
129	20240808	091145	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	19000	19000	19000	19000	19000	19000	19000	9	2850	500	13300	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230802	6.03	21000	-9.52	20240226	19000	0.00	20240807	21000	-9.52	20240226	17920	6.03	20230808	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
130	20240807	161130	57	100.00	KONEX			N	N	N	N		N	19000	-500	5	-2.56	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	333	61.29	5.03	12	0.00	310.00	3778.00	21000	20240226	-9.52	17920	20230801	6.03	21000	-9.52	20240226	19500	-2.56	20240802	21000	-9.52	20240226	17920	6.03	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
131	20240807	151146	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
132	20240807	141151	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
133	20240807	131144	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
134	20240807	121147	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
135	20240807	111144	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
136	20240807	101137	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
137	20240807	091224	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230801	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
138	20240806	161122	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
139	20240806	151141	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
140	20240806	141134	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
141	20240806	131138	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
142	20240806	121139	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
143	20240806	111127	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
144	20240806	101128	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
145	20240806	091135	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230731	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
146	20240805	161107	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
147	20240805	151127	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
148	20240805	141128	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
149	20240805	131128	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
150	20240805	121122	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
151	20240805	111120	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
152	20240805	101116	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
153	20240805	091110	57	100.00	KONEX			N	N	N	N		N	19500	0	3	0.00	0	0	0.00	0	0	0	22400	16580	19500	0.00	0.00	0	0	19500	19500	19500	19500	19500	19500	19500	9	2900	500	13650	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230728	8.82	21000	-7.14	20240226	19500	0.00	20240802	21000	-7.14	20240226	17920	8.82	20230807	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
154	20240802	161101	57	100.00	KONEX			N	N	N	N		N	19500	-370	5	-1.86	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	342	62.90	5.16	12	0.00	310.00	3778.00	21000	20240226	-7.14	17920	20230727	8.82	21000	-7.14	20240226	19870	-1.86	20240801	21000	-7.14	20240226	17920	8.82	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
155	20240802	151101	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
156	20240802	141103	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
157	20240802	131103	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
158	20240802	121103	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
159	20240802	111102	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
160	20240802	101058	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
161	20240802	091105	57	100.00	KONEX			N	N	N	N		N	19870	0	3	0.00	0	0	0.00	0	0	0	22850	16890	19870	0.00	0.00	0	0	19870	19870	19870	19870	19870	19870	19870	9	2980	500	13900	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230727	10.88	21000	-5.38	20240226	19870	0.00	20240801	21000	-5.38	20240226	17920	10.88	20230802	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
162	20240801	161057	57	100.00	KONEX			N	N	N	N		N	19870	-130	5	-0.65	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	10	1	1754286	349	64.10	5.26	12	0.00	310.00	3778.00	21000	20240226	-5.38	17920	20230726	10.88	21000	-5.38	20240226	20000	-0.65	20240730	21000	-5.38	20240226	17920	10.88	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
163	20240801	151124	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
164	20240801	141112	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
165	20240801	131102	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
166	20240801	121107	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
167	20240801	111106	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
168	20240801	101100	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N
169	20240801	091052	57	100.00	KONEX			N	N	N	N		N	20000	0	3	0.00	0	0	0.00	0	0	0	23000	17000	20000	0.00	0.00	0	0	20000	20000	20000	20000	20000	20000	20000	9	3000	500	14000	50	1	1754286	351	64.52	5.29	12	0.00	310.00	3778.00	21000	20240226	-4.76	17920	20230726	11.61	21000	-4.76	20240226	20000	0.00	20240730	21000	-4.76	20240226	17920	11.61	20230801	0.00	N	456190	500	8 억		0	N	N	0	N	00	N