KissMeData/223220/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	160955	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
3	20240830	151006	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
4	20240830	141005	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
5	20240830	130958	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
6	20240830	121003	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
7	20240830	111013	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
8	20240830	101009	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
9	20240830	091012	57	100.00	KONEX			N	N	N	N		N	600	10	2	1.69	600	1	100.00	600	600	600	678	502	590	600.00	0.90	0	0	590	590	590	590	590	590	590	46	88	100	350	1	1	46051176	276	-18.18	-300.00	12	0.00	-33.00	-2.00	1000	20240619	-40.00	308	20230919	94.81	1000	-40.00	20240619	340	76.47	20240702	1000	-40.00	20240619	308	94.81	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
10	20240829	161011	57	100.00	KONEX			N	N	N	N		N	590	13	2	2.25	590	1	25.00	590	590	590	663	491	577	590.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	308	20230919	91.56	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	308	91.56	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
11	20240829	151021	57	100.00	KONEX			N	N	N	N		N	590	13	2	2.25	590	1	25.00	590	590	590	663	491	577	590.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	308	20230919	91.56	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	308	91.56	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
12	20240829	141019	57	100.00	KONEX			N	N	N	N		N	590	13	2	2.25	590	1	25.00	590	590	590	663	491	577	590.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	308	20230919	91.56	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	308	91.56	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
13	20240829	131021	57	100.00	KONEX			N	N	N	N		N	590	13	2	2.25	590	1	25.00	590	590	590	663	491	577	590.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	308	20230919	91.56	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	308	91.56	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
14	20240829	121021	57	100.00	KONEX			N	N	N	N		N	590	13	2	2.25	590	1	25.00	590	590	590	663	491	577	590.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	272	-17.88	-295.00	12	0.00	-33.00	-2.00	1000	20240619	-41.00	308	20230919	91.56	1000	-41.00	20240619	340	73.53	20240702	1000	-41.00	20240619	308	91.56	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
15	20240829	111020	57	100.00	KONEX			N	N	N	N		N	577	0	3	0.00	0	0	0.00	0	0	0	663	491	577	0.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
16	20240829	101014	57	100.00	KONEX			N	N	N	N		N	577	0	3	0.00	0	0	0.00	0	0	0	663	491	577	0.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
17	20240829	091018	57	100.00	KONEX			N	N	N	N		N	577	0	3	0.00	0	0	0.00	0	0	0	663	491	577	0.00	0.90	0	0	577	577	577	577	577	577	577	46	86	100	340	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
18	20240828	160946	57	100.00	KONEX			N	N	N	N		N	577	-19	5	-3.19	2308	4	0.00	577	577	577	685	507	596	577.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
19	20240828	150953	57	100.00	KONEX			N	N	N	N		N	577	-19	5	-3.19	2308	4	0.00	577	577	577	685	507	596	577.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
20	20240828	140956	57	100.00	KONEX			N	N	N	N		N	577	-19	5	-3.19	2308	4	0.00	577	577	577	685	507	596	577.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
21	20240828	130952	57	100.00	KONEX			N	N	N	N		N	577	-19	5	-3.19	2308	4	0.00	577	577	577	685	507	596	577.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
22	20240828	120950	57	100.00	KONEX			N	N	N	N		N	577	-19	5	-3.19	2308	4	0.00	577	577	577	685	507	596	577.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
23	20240828	110950	57	100.00	KONEX			N	N	N	N		N	577	-19	5	-3.19	2308	4	0.00	577	577	577	685	507	596	577.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	266	-17.48	-288.50	12	0.00	-33.00	-2.00	1000	20240619	-42.30	308	20230919	87.34	1000	-42.30	20240619	340	69.71	20240702	1000	-42.30	20240619	308	87.34	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
24	20240828	101018	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
25	20240828	091007	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
26	20240827	160946	57	100.00	KONEX			N	N	N	N		N	596	-2	5	-0.33	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
27	20240827	150951	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
28	20240827	140955	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
29	20240827	130957	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
30	20240827	120958	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
31	20240827	110954	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
32	20240827	100953	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
33	20240827	090953	57	100.00	KONEX			N	N	N	N		N	598	0	3	0.00	0	0	0.00	0	0	0	687	509	598	0.00	0.90	0	0	598	598	598	598	598	598	598	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
34	20240826	160938	57	100.00	KONEX			N	N	N	N		N	598	-1	5	-0.17	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	275	-18.12	-299.00	12	0.00	-33.00	-2.00	1000	20240619	-40.20	308	20230919	94.16	1000	-40.20	20240619	340	75.88	20240702	1000	-40.20	20240619	308	94.16	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
35	20240826	150947	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
36	20240826	140950	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
37	20240826	130950	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
38	20240826	120944	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
39	20240826	110948	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
40	20240826	100950	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
41	20240826	090944	57	100.00	KONEX			N	N	N	N		N	599	0	3	0.00	0	0	0.00	0	0	0	688	510	599	0.00	0.90	0	0	601	599	597	595	593	601	597	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
42	20240823	160939	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	2384	4	0.00	595	599	595	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
43	20240823	150948	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	2384	4	0.00	595	599	595	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
44	20240823	140947	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	2384	4	0.00	595	599	595	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
45	20240823	130947	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	2384	4	0.00	595	599	595	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
46	20240823	120945	57	100.00	KONEX			N	N	N	N		N	599	3	2	0.50	2384	4	0.00	595	599	595	685	507	596	596.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	276	-18.15	-299.50	12	0.00	-33.00	-2.00	1000	20240619	-40.10	308	20230919	94.48	1000	-40.10	20240619	340	76.18	20240702	1000	-40.10	20240619	308	94.48	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
47	20240823	110943	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
48	20240823	100946	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
49	20240823	090946	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
50	20240822	160940	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
51	20240822	150947	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
52	20240822	140948	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
53	20240822	130948	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
54	20240822	120952	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
55	20240822	110943	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
56	20240822	100942	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
57	20240822	090943	57	100.00	KONEX			N	N	N	N		N	596	0	3	0.00	0	0	0.00	0	0	0	685	507	596	0.00	0.90	0	0	596	596	596	596	596	596	596	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
58	20240821	160937	57	100.00	KONEX			N	N	N	N		N	596	-1	5	-0.17	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	274	-18.06	-298.00	12	0.00	-33.00	-2.00	1000	20240619	-40.40	308	20230919	93.51	1000	-40.40	20240619	340	75.29	20240702	1000	-40.40	20240619	308	93.51	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
59	20240821	150950	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
60	20240821	140947	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
61	20240821	130952	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
62	20240821	120952	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
63	20240821	110946	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
64	20240821	100951	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
65	20240821	090942	57	100.00	KONEX			N	N	N	N		N	597	0	3	0.00	0	0	0.00	0	0	0	686	508	597	0.00	0.90	0	0	597	597	597	597	597	597	597	46	89	100	350	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
66	20240820	160932	57	100.00	KONEX			N	N	N	N		N	597	-82	5	-12.08	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	275	-18.09	-298.50	12	0.00	-33.00	-2.00	1000	20240619	-40.30	308	20230919	93.83	1000	-40.30	20240619	340	75.59	20240702	1000	-40.30	20240619	308	93.83	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
67	20240820	150943	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
68	20240820	140940	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
69	20240820	130942	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
70	20240820	120937	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
71	20240820	110935	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
72	20240820	100932	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
73	20240820	090935	57	100.00	KONEX			N	N	N	N		N	679	0	3	0.00	0	0	0.00	0	0	0	780	578	679	0.00	0.90	0	0	795	736	620	561	445	766	591	46	101	100	400	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
74	20240819	160924	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
75	20240819	150933	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
76	20240819	140934	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
77	20240819	130929	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
78	20240819	120930	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
79	20240819	110930	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
80	20240819	100932	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
81	20240819	090930	57	100.00	KONEX			N	N	N	N		N	679	87	2	14.70	5719	11	183.33	504	679	504	680	504	592	519.91	0.90	0	0	592	592	592	592	592	592	592	46	88	100	350	1	1	46051176	313	-20.58	-339.50	12	0.00	-33.00	-2.00	1000	20240619	-32.10	308	20230919	120.45	1000	-32.10	20240619	340	99.71	20240702	1000	-32.10	20240619	308	120.45	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
82	20240816	160923	57	100.00	KONEX			N	N	N	N		N	592	-104	4	-14.94	3552	6	0.00	592	592	592	800	592	696	592.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	0.00	-33.00	-2.00	1000	20240619	-40.80	308	20230919	92.21	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	308	92.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
83	20240816	150926	57	100.00	KONEX			N	N	N	N		N	592	-104	4	-14.94	3552	6	0.00	592	592	592	800	592	696	592.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	0.00	-33.00	-2.00	1000	20240619	-40.80	308	20230919	92.21	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	308	92.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
84	20240816	140929	57	100.00	KONEX			N	N	N	N		N	592	-104	4	-14.94	3552	6	0.00	592	592	592	800	592	696	592.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	0.00	-33.00	-2.00	1000	20240619	-40.80	308	20230919	92.21	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	308	92.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
85	20240816	130931	57	100.00	KONEX			N	N	N	N		N	592	-104	4	-14.94	3552	6	0.00	592	592	592	800	592	696	592.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	0.00	-33.00	-2.00	1000	20240619	-40.80	308	20230919	92.21	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	308	92.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
86	20240816	120926	57	100.00	KONEX			N	N	N	N		N	592	-104	4	-14.94	3552	6	0.00	592	592	592	800	592	696	592.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	0.00	-33.00	-2.00	1000	20240619	-40.80	308	20230919	92.21	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	308	92.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
87	20240816	110930	57	100.00	KONEX			N	N	N	N		N	592	-104	4	-14.94	592	1	0.00	592	592	592	800	592	696	592.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	273	-17.94	-296.00	12	0.00	-33.00	-2.00	1000	20240619	-40.80	308	20230919	92.21	1000	-40.80	20240619	340	74.12	20240702	1000	-40.80	20240619	308	92.21	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
88	20240816	100926	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	1000	20240619	-30.40	308	20230919	125.97	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
89	20240816	090928	57	100.00	KONEX			N	N	N	N		N	696	0	3	0.00	0	0	0.00	0	0	0	800	592	696	0.00	0.90	0	0	696	696	696	696	696	696	696	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	1000	20240619	-30.40	308	20230919	125.97	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
90	20240814	160927	57	100.00	KONEX			N	N	N	N		N	696	-1	5	-0.14	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.09	-348.00	12	0.00	-33.00	-2.00	1000	20240619	-30.40	308	20230919	125.97	1000	-30.40	20240619	340	104.71	20240702	1000	-30.40	20240619	308	125.97	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
91	20240814	150929	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
92	20240814	140933	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
93	20240814	130930	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
94	20240814	120925	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
95	20240814	110922	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
96	20240814	100920	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
97	20240814	090953	57	100.00	KONEX			N	N	N	N		N	697	0	3	0.00	0	0	0.00	0	0	0	801	593	697	0.00	0.90	0	0	697	697	697	697	697	697	697	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
98	20240813	160912	57	100.00	KONEX			N	N	N	N		N	697	-1	5	-0.14	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.12	-348.50	12	0.00	-33.00	-2.00	1000	20240619	-30.30	308	20230919	126.30	1000	-30.30	20240619	340	105.00	20240702	1000	-30.30	20240619	308	126.30	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
99	20240813	150919	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
100	20240813	140919	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
101	20240813	130919	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
102	20240813	120913	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
103	20240813	110912	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
104	20240813	100913	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
105	20240813	090918	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	763	730	665	632	567	747	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
106	20240812	160905	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2646	4	36.36	698	698	600	803	595	699	661.50	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
107	20240812	150907	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2646	4	36.36	698	698	600	803	595	699	661.50	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
108	20240812	140908	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2646	4	36.36	698	698	600	803	595	699	661.50	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
109	20240812	130903	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2646	4	36.36	698	698	600	803	595	699	661.50	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
110	20240812	120904	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2646	4	36.36	698	698	600	803	595	699	661.50	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
111	20240812	110906	57	100.00	KONEX			N	N	N	N		N	698	-1	5	-0.14	2646	4	36.36	698	698	600	803	595	699	661.50	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
112	20240812	100858	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
113	20240812	090856	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	765	732	666	633	567	748	649	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
114	20240809	160853	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
115	20240809	150912	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
116	20240809	140917	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
117	20240809	130909	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
118	20240809	120908	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
119	20240809	110902	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
120	20240809	100910	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
121	20240809	090904	57	100.00	KONEX			N	N	N	N		N	699	1	2	0.14	6699	11	100.00	600	699	600	802	594	698	609.00	0.90	0	0	767	732	663	628	559	750	646	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
122	20240808	160848	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
123	20240808	150901	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
124	20240808	140902	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
125	20240808	130900	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
126	20240808	120905	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
127	20240808	110859	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
128	20240808	100856	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	6638	11	0.00	594	698	594	802	594	698	603.45	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
129	20240808	090852	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
130	20240807	160838	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
131	20240807	150850	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
132	20240807	140857	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
133	20240807	130850	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
134	20240807	120853	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
135	20240807	110850	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
136	20240807	100845	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
137	20240807	090912	57	100.00	KONEX			N	N	N	N		N	698	0	3	0.00	0	0	0.00	0	0	0	802	594	698	0.00	0.90	0	0	698	698	698	698	698	698	698	46	104	100	410	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
138	20240806	160835	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
139	20240806	150847	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
140	20240806	140843	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
141	20240806	130845	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
142	20240806	120848	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
143	20240806	110836	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
144	20240806	100836	57	100.00	KONEX			N	N	N	N		N	698	-102	5	-12.75	698	1	3.12	698	698	698	920	680	800	698.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	321	-21.15	-349.00	12	0.00	-33.00	-2.00	1000	20240619	-30.20	308	20230919	126.62	1000	-30.20	20240619	340	105.29	20240702	1000	-30.20	20240619	308	126.62	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
145	20240806	090842	57	100.00	KONEX			N	N	N	N		N	800	0	3	0.00	0	0	0.00	0	0	0	920	680	800	0.00	0.90	0	0	933	866	733	666	533	900	700	46	120	100	480	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
146	20240805	160825	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
147	20240805	150840	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
148	20240805	140841	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
149	20240805	130839	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
150	20240805	120834	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
151	20240805	110833	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
152	20240805	100832	57	100.00	KONEX			N	N	N	N		N	800	101	2	14.45	20600	32	290.91	600	800	600	803	595	699	643.75	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	368	-24.24	-400.00	12	0.00	-33.00	-2.00	1000	20240619	-20.00	308	20230919	159.74	1000	-20.00	20240619	340	135.29	20240702	1000	-20.00	20240619	308	159.74	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
153	20240805	090826	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.90	0	0	775	737	661	623	547	756	642	46	104	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
154	20240802	160819	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
155	20240802	150819	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
156	20240802	140823	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
157	20240802	130820	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
158	20240802	120820	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
159	20240802	110820	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
160	20240802	100815	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
161	20240802	090823	57	100.00	KONEX			N	N	N	N		N	699	11	2	1.60	6549	11	0.00	585	699	585	791	585	688	595.36	0.90	0	0	688	688	688	688	688	688	688	46	103	100	410	1	1	46051176	322	-21.18	-349.50	12	0.00	-33.00	-2.00	1000	20240619	-30.10	308	20230919	126.95	1000	-30.10	20240619	340	105.59	20240702	1000	-30.10	20240619	308	126.95	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
162	20240801	160816	57	100.00	KONEX			N	N	N	N		N	688	-1	5	-0.15	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.85	-344.00	12	0.00	-33.00	-2.00	1000	20240619	-31.20	308	20230919	123.38	1000	-31.20	20240619	340	102.35	20240702	1000	-31.20	20240619	308	123.38	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
163	20240801	150837	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
164	20240801	140828	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
165	20240801	130819	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
166	20240801	120823	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
167	20240801	110824	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
168	20240801	100819	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N
169	20240801	090810	57	100.00	KONEX			N	N	N	N		N	689	0	3	0.00	0	0	0.00	0	0	0	792	586	689	0.00	0.90	0	0	689	689	689	689	689	689	689	46	103	100	410	1	1	46051176	317	-20.88	-344.50	12	0.00	-33.00	-2.00	1000	20240619	-31.10	308	20230919	123.70	1000	-31.10	20240619	340	102.65	20240702	1000	-31.10	20240619	308	123.70	20230919	0.00	N	223220	100	46 억		412995	N	N	0	N	00	N