KissMeData/076340/price/prices-20240601.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	20240628	160651	57	100.00	KONEX			N	N	N	N		N	5570	10	2	0.18	6627350	1205	1469.51	5500	5580	5480	6390	4730	5560	5499.88	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	271	4.14	0.34	12	0.02	1346.00	16385.00	8300	20230725	-32.89	4810	20240516	15.80	7200	-22.64	20240214	4810	15.80	20240516	8300	-32.89	20230725	4810	15.80	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20240628	150702	57	100.00	KONEX			N	N	N	N		N	5570	10	2	0.18	6627350	1205	1469.51	5500	5580	5480	6390	4730	5560	5499.88	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	271	4.14	0.34	12	0.02	1346.00	16385.00	8300	20230725	-32.89	4810	20240516	15.80	7200	-22.64	20240214	4810	15.80	20240516	8300	-32.89	20230725	4810	15.80	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20240628	140702	57	100.00	KONEX			N	N	N	N		N	5570	10	2	0.18	6627350	1205	1469.51	5500	5580	5480	6390	4730	5560	5499.88	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	271	4.14	0.34	12	0.02	1346.00	16385.00	8300	20230725	-32.89	4810	20240516	15.80	7200	-22.64	20240214	4810	15.80	20240516	8300	-32.89	20230725	4810	15.80	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20240628	130702	57	100.00	KONEX			N	N	N	N		N	5490	-70	5	-1.26	606700	110	134.15	5500	5580	5490	6390	4730	5560	5515.45	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.86	4810	20240516	14.14	7200	-23.75	20240214	4810	14.14	20240516	8300	-33.86	20230725	4810	14.14	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20240628	120701	57	100.00	KONEX			N	N	N	N		N	5490	-70	5	-1.26	606700	110	134.15	5500	5580	5490	6390	4730	5560	5515.45	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	267	4.08	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.86	4810	20240516	14.14	7200	-23.75	20240214	4810	14.14	20240516	8300	-33.86	20230725	4810	14.14	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20240628	110650	57	100.00	KONEX			N	N	N	N		N	5570	10	2	0.18	442000	80	97.56	5500	5580	5500	6390	4730	5560	5525.00	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	271	4.14	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.89	4810	20240516	15.80	7200	-22.64	20240214	4810	15.80	20240516	8300	-32.89	20230725	4810	15.80	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20240628	100647	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.01	4810	20240516	15.59	7200	-22.78	20240214	4810	15.59	20240516	8300	-33.01	20230725	4810	15.59	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20240628	090649	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	0	0	0.00	0	0	0	6390	4730	5560	0.00	0.00	0	0	5600	5580	5570	5550	5540	5575	5545	24	830	500	3330	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.01	4810	20240516	15.59	7200	-22.78	20240214	4810	15.59	20240516	8300	-33.01	20230725	4810	15.59	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20240627	160643	57	100.00	KONEX			N	N	N	N		N	5560	-30	5	-0.54	457780	82	73.87	5590	5590	5560	6420	4760	5590	5582.68	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.01	4810	20240516	15.59	7200	-22.78	20240214	4810	15.59	20240516	8300	-33.01	20230725	4810	15.59	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20240627	150650	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	346580	62	55.86	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20240627	140646	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	346580	62	55.86	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20240627	130646	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	346580	62	55.86	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20240627	120649	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	11180	2	1.80	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20240627	110648	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	11180	2	1.80	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20240627	100647	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	11180	2	1.80	5590	5590	5590	6420	4760	5590	5590.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20240627	090647	57	100.00	KONEX			N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	6420	4760	5590	0.00	0.00	0	0	5776	5682	5496	5402	5216	5730	5450	24	830	500	3350	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20240626	160645	57	100.00	KONEX			N	N	N	N		N	5590	190	2	3.52	592670	111	5.80	5310	5590	5310	6210	4590	5400	5339.37	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20240626	150647	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	587080	110	5.75	5310	5590	5310	6210	4590	5400	5337.09	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20240626	140646	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	587080	110	5.75	5310	5590	5310	6210	4590	5400	5337.09	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20240626	130647	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	587080	110	5.75	5310	5590	5310	6210	4590	5400	5337.09	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20240626	120646	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	587080	110	5.75	5310	5590	5310	6210	4590	5400	5337.09	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20240626	110647	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	587080	110	5.75	5310	5590	5310	6210	4590	5400	5337.09	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20240626	100645	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20240626	090647	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5800	5600	5400	5200	5000	5500	5100	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20240625	160645	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	10122500	1913	64.94	5590	5600	5200	6090	4510	5300	5291.43	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	263	4.01	0.33	12	0.04	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20240625	150641	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	10068500	1903	64.60	5590	5600	5200	6090	4510	5300	5290.86	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	263	4.01	0.33	12	0.04	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20240625	140645	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	10068500	1903	64.60	5590	5600	5200	6090	4510	5300	5290.86	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	263	4.01	0.33	12	0.04	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20240625	130646	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	10068500	1903	64.60	5590	5600	5200	6090	4510	5300	5290.86	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	263	4.01	0.33	12	0.04	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20240625	120648	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	10068500	1903	64.60	5590	5600	5200	6090	4510	5300	5290.86	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	263	4.01	0.33	12	0.04	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20240625	110648	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	9960500	1883	63.92	5590	5600	5200	6090	4510	5300	5289.70	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	263	4.01	0.33	12	0.04	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20240625	100644	57	100.00	KONEX			N	N	N	N		N	5200	-100	5	-1.89	7272600	1377	46.74	5590	5600	5200	6090	4510	5300	5281.48	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	253	3.86	0.32	12	0.03	1346.00	16385.00	8300	20230725	-37.35	4810	20240516	8.11	7200	-27.78	20240214	4810	8.11	20240516	8300	-37.35	20230725	4810	8.11	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20240625	090645	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5726	5512	5386	5172	5046	5620	5280	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20240624	160642	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15616900	2946	479.02	5260	5600	5260	6090	4510	5300	5301.05	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.06	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20240624	150643	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15182300	2864	465.69	5260	5600	5260	6090	4510	5300	5301.08	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.06	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20240624	140644	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15182300	2864	465.69	5260	5600	5260	6090	4510	5300	5301.08	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.06	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20240624	130642	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	15086900	2846	462.76	5260	5600	5260	6090	4510	5300	5301.09	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.06	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20240624	120643	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	6589300	1251	203.41	5260	5300	5260	6090	4510	5300	5267.23	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.03	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20240624	110646	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20240624	100643	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20240624	090643	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5333	5316	5283	5266	5233	5325	5275	24	790	500	3180	10	1	4871460	258	3.94	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20240621	160621	57	100.00	KONEX			N	N	N	N		N	5300	-30	5	-0.56	3232950	615	0.06	5300	5300	5250	6120	4540	5330	5256.83	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	258	3.94	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20240621	150621	57	100.00	KONEX			N	N	N	N		N	5250	-80	5	-1.50	3153450	600	0.06	5300	5300	5250	6120	4540	5330	5255.75	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	256	3.90	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.75	4810	20240516	9.15	7200	-27.08	20240214	4810	9.15	20240516	8300	-36.75	20230725	4810	9.15	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20240621	140622	57	100.00	KONEX			N	N	N	N		N	5250	-80	5	-1.50	790950	150	0.02	5300	5300	5250	6120	4540	5330	5273.00	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	256	3.90	0.32	12	0.00	1346.00	16385.00	8300	20230725	-36.75	4810	20240516	9.15	7200	-27.08	20240214	4810	9.15	20240516	8300	-36.75	20230725	4810	9.15	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20240621	130623	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20240621	120625	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20240621	110623	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20240621	100621	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20240621	090624	57	100.00	KONEX			N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6120	4540	5330	0.00	0.00	0	0	5356	5342	5316	5302	5276	5350	5310	24	790	500	3190	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20240620	160619	57	100.00	KONEX			N	N	N	N		N	5330	180	2	3.50	664250	125	10.01	5290	5330	5290	5920	4380	5150	5314.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20240620	150621	57	100.00	KONEX			N	N	N	N		N	5330	180	2	3.50	664250	125	10.01	5290	5330	5290	5920	4380	5150	5314.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20240620	140621	57	100.00	KONEX			N	N	N	N		N	5330	180	2	3.50	664250	125	10.01	5290	5330	5290	5920	4380	5150	5314.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20240620	130621	57	100.00	KONEX			N	N	N	N		N	5330	180	2	3.50	664250	125	10.01	5290	5330	5290	5920	4380	5150	5314.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20240620	120620	57	100.00	KONEX			N	N	N	N		N	5330	180	2	3.50	664250	125	10.01	5290	5330	5290	5920	4380	5150	5314.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20240620	110622	57	100.00	KONEX			N	N	N	N		N	5330	180	2	3.50	664250	125	10.01	5290	5330	5290	5920	4380	5150	5314.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	260	3.96	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.78	4810	20240516	10.81	7200	-25.97	20240214	4810	10.81	20240516	8300	-35.78	20230725	4810	10.81	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20240620	100622	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4810	20240516	7.07	7200	-28.47	20240214	4810	7.07	20240516	8300	-37.95	20230725	4810	7.07	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20240620	090627	57	100.00	KONEX			N	N	N	N		N	5150	0	3	0.00	0	0	0.00	0	0	0	5920	4380	5150	0.00	0.00	0	0	5776	5462	5286	4972	4796	5375	4885	24	770	500	3090	10	1	4871460	251	3.83	0.31	12	0.00	1346.00	16385.00	8300	20230725	-37.95	4810	20240516	7.07	7200	-28.47	20240214	4810	7.07	20240516	8300	-37.95	20230725	4810	7.07	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20240619	160618	57	100.00	KONEX			N	N	N	N		N	5150	-650	5	-11.21	6581490	1249	186.70	5600	5600	5110	6670	4930	5800	5269.41	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	251	3.83	0.31	12	0.03	1346.00	16385.00	8300	20230725	-37.95	4810	20240516	7.07	7200	-28.47	20240214	4810	7.07	20240516	8300	-37.95	20230725	4810	7.07	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20240619	150616	57	100.00	KONEX			N	N	N	N		N	5350	-450	5	-7.76	165340	30	4.48	5600	5600	5350	6670	4930	5800	5511.33	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20240619	140622	57	100.00	KONEX			N	N	N	N		N	5590	-210	5	-3.62	100590	18	2.69	5600	5600	5400	6670	4930	5800	5588.33	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	272	4.15	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.65	4810	20240516	16.22	7200	-22.36	20240214	4810	16.22	20240516	8300	-32.65	20230725	4810	16.22	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20240619	130617	57	100.00	KONEX			N	N	N	N		N	5400	-400	5	-6.90	95000	17	2.54	5600	5600	5400	6670	4930	5800	5588.24	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20240619	120617	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	89600	16	2.39	5600	5600	5600	6670	4930	5800	5600.00	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20240619	110618	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	89600	16	2.39	5600	5600	5600	6670	4930	5800	5600.00	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20240619	100620	57	100.00	KONEX			N	N	N	N		N	5600	-200	5	-3.45	89600	16	2.39	5600	5600	5600	6670	4930	5800	5600.00	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20240619	090627	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	6100	5950	5650	5500	5200	6025	5575	24	870	500	3480	10	1	4871460	283	4.31	0.35	12	0.00	1346.00	16385.00	8300	20230725	-30.12	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	8300	-30.12	20230725	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20240618	160614	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	3598400	669	111.31	5350	5800	5350	6210	4590	5400	5378.77	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	283	4.31	0.35	12	0.01	1346.00	16385.00	8300	20230725	-30.12	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	8300	-30.12	20230725	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20240618	150612	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	3598400	669	111.31	5350	5800	5350	6210	4590	5400	5378.77	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	283	4.31	0.35	12	0.01	1346.00	16385.00	8300	20230725	-30.12	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	8300	-30.12	20230725	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20240618	140614	57	100.00	KONEX			N	N	N	N		N	5800	400	2	7.41	3598400	669	111.31	5350	5800	5350	6210	4590	5400	5378.77	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	283	4.31	0.35	12	0.01	1346.00	16385.00	8300	20230725	-30.12	4810	20240516	20.58	7200	-19.44	20240214	4810	20.58	20240516	8300	-30.12	20230725	4810	20.58	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20240618	130618	57	100.00	KONEX			N	N	N	N		N	5350	-50	5	-0.93	1337500	250	41.60	5350	5350	5350	6210	4590	5400	5350.00	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	261	3.97	0.33	12	0.01	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20240618	120618	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20240618	110615	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20240618	100616	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20240618	090621	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5526	5462	5336	5272	5146	5495	5305	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20240617	160610	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3131400	601	0.00	5210	5400	5210	6210	4590	5400	5210.32	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20240617	150614	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	3131400	601	0.00	5210	5400	5210	6210	4590	5400	5210.32	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20240617	140608	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20240617	130609	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20240617	120609	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20240617	110606	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20240617	100606	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20240617	090609	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20240614	160518	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20240614	150519	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20240614	140518	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20240614	130518	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20240614	120523	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20240614	110559	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20240614	100558	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20240614	090600	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5426	5412	5406	5392	5386	5410	5390	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20240613	160554	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	3035000	560	58.95	5420	5420	5400	6230	4610	5420	5419.64	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20240613	150604	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	3035000	560	58.95	5420	5420	5400	6230	4610	5420	5419.64	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20240613	140557	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	3035000	560	58.95	5420	5420	5400	6230	4610	5420	5419.64	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20240613	130557	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	3035000	560	58.95	5420	5420	5400	6230	4610	5420	5419.64	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20240613	120600	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	3035000	560	58.95	5420	5420	5400	6230	4610	5420	5419.64	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20240613	110553	57	100.00	KONEX			N	N	N	N		N	5400	-20	5	-0.37	3035000	560	58.95	5420	5420	5400	6230	4610	5420	5419.64	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	263	4.01	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20240613	100553	57	100.00	KONEX			N	N	N	N		N	5420	0	3	0.00	1626000	300	31.58	5420	5420	5420	6230	4610	5420	5420.00	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	264	4.03	0.33	12	0.01	1346.00	16385.00	8300	20230725	-34.70	4810	20240516	12.68	7200	-24.72	20240214	4810	12.68	20240516	8300	-34.70	20230725	4810	12.68	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20240613	090600	57	100.00	KONEX			N	N	N	N		N	5420	0	3	0.00	0	0	0.00	0	0	0	6230	4610	5420	0.00	0.00	0	0	5720	5570	5410	5260	5100	5490	5180	24	810	500	3250	10	1	4871460	264	4.03	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.70	4810	20240516	12.68	7200	-24.72	20240214	4810	12.68	20240516	8300	-34.70	20230725	4810	12.68	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20240612	160548	57	100.00	KONEX			N	N	N	N		N	5420	-140	5	-2.52	5052500	950	0.00	5560	5560	5250	6390	4730	5560	5318.42	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	264	4.03	0.33	12	0.02	1346.00	16385.00	8300	20230725	-34.70	4810	20240516	12.68	7200	-24.72	20240214	4810	12.68	20240516	8300	-34.70	20230725	4810	12.68	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20240612	150557	57	100.00	KONEX			N	N	N	N		N	5420	-140	5	-2.52	5052500	950	0.00	5560	5560	5250	6390	4730	5560	5318.42	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	264	4.03	0.33	12	0.02	1346.00	16385.00	8300	20230725	-34.70	4810	20240516	12.68	7200	-24.72	20240214	4810	12.68	20240516	8300	-34.70	20230725	4810	12.68	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20240612	140553	57	100.00	KONEX			N	N	N	N		N	5420	-140	5	-2.52	5052500	950	0.00	5560	5560	5250	6390	4730	5560	5318.42	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	264	4.03	0.33	12	0.02	1346.00	16385.00	8300	20230725	-34.70	4810	20240516	12.68	7200	-24.72	20240214	4810	12.68	20240516	8300	-34.70	20230725	4810	12.68	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20240612	130552	57	100.00	KONEX			N	N	N	N		N	5420	-140	5	-2.52	5052500	950	0.00	5560	5560	5250	6390	4730	5560	5318.42	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	264	4.03	0.33	12	0.02	1346.00	16385.00	8300	20230725	-34.70	4810	20240516	12.68	7200	-24.72	20240214	4810	12.68	20240516	8300	-34.70	20230725	4810	12.68	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20240612	120550	57	100.00	KONEX			N	N	N	N		N	5250	-310	5	-5.58	3969000	750	0.00	5560	5560	5250	6390	4730	5560	5292.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	256	3.90	0.32	12	0.02	1346.00	16385.00	8300	20230725	-36.75	4810	20240516	9.15	7200	-27.08	20240214	4810	9.15	20240516	8300	-36.75	20230725	4810	9.15	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20240612	110551	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	556000	100	0.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.01	4810	20240516	15.59	7200	-22.78	20240214	4810	15.59	20240516	8300	-33.01	20230725	4810	15.59	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20240612	100552	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	556000	100	0.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.01	4810	20240516	15.59	7200	-22.78	20240214	4810	15.59	20240516	8300	-33.01	20230725	4810	15.59	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20240612	090552	57	100.00	KONEX			N	N	N	N		N	5560	0	3	0.00	556000	100	0.00	5560	5560	5560	6390	4730	5560	5560.00	0.00	0	0	5560	5560	5560	5560	5560	5560	5560	24	830	500	3330	10	1	4871460	271	4.13	0.34	12	0.00	1346.00	16385.00	8300	20230725	-33.01	4810	20240516	15.59	7200	-22.78	20240214	4810	15.59	20240516	8300	-33.01	20230725	4810	15.59	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20240610	160546	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20240610	150552	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20240610	140547	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20240610	130546	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20240610	120548	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20240610	110551	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20240610	100546	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	1120000	200	95.24	5600	5600	5600	6440	4760	5600	5600.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20240610	090553	57	100.00	KONEX			N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	6440	4760	5600	0.00	0.00	0	0	5733	5666	5533	5466	5333	5700	5500	24	840	500	3360	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20240607	160605	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	1164400	210	6.46	5600	5600	5400	6210	4590	5400	5544.76	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20240607	150610	57	100.00	KONEX			N	N	N	N		N	5600	200	2	3.70	1164400	210	6.46	5600	5600	5400	6210	4590	5400	5544.76	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20240607	140607	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	614000	110	3.38	5600	5600	5400	6210	4590	5400	5581.82	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20240607	130602	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	614000	110	3.38	5600	5600	5400	6210	4590	5400	5581.82	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20240607	120607	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	614000	110	3.38	5600	5600	5400	6210	4590	5400	5581.82	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20240607	110600	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	614000	110	3.38	5600	5600	5400	6210	4590	5400	5581.82	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20240607	100606	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	614000	110	3.38	5600	5600	5400	6210	4590	5400	5581.82	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20240607	090604	57	100.00	KONEX			N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	6210	4590	5400	0.00	0.00	0	0	5500	5450	5350	5300	5200	5475	5325	24	810	500	3240	10	1	4871460	263	4.01	0.33	12	0.00	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20240605	160604	57	100.00	KONEX			N	N	N	N		N	5400	50	2	0.93	17374390	3250	153.96	5250	5400	5250	6150	4550	5350	5345.97	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	263	4.01	0.33	12	0.07	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20240605	150600	57	100.00	KONEX			N	N	N	N		N	5400	50	2	0.93	17374390	3250	153.96	5250	5400	5250	6150	4550	5350	5345.97	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	263	4.01	0.33	12	0.07	1346.00	16385.00	8300	20230725	-34.94	4810	20240516	12.27	7200	-25.00	20240214	4810	12.27	20240516	8300	-34.94	20230725	4810	12.27	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20240605	140602	57	100.00	KONEX			N	N	N	N		N	5250	-100	5	-1.87	3937500	750	35.53	5250	5250	5250	6150	4550	5350	5250.00	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	256	3.90	0.32	12	0.02	1346.00	16385.00	8300	20230725	-36.75	4810	20240516	9.15	7200	-27.08	20240214	4810	9.15	20240516	8300	-36.75	20230725	4810	9.15	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20240605	130604	57	100.00	KONEX			N	N	N	N		N	5250	-100	5	-1.87	3937500	750	35.53	5250	5250	5250	6150	4550	5350	5250.00	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	256	3.90	0.32	12	0.02	1346.00	16385.00	8300	20230725	-36.75	4810	20240516	9.15	7200	-27.08	20240214	4810	9.15	20240516	8300	-36.75	20230725	4810	9.15	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20240605	120601	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20240605	110603	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20240605	100603	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20240605	090601	57	100.00	KONEX			N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6150	4550	5350	0.00	0.00	0	0	5423	5386	5363	5326	5303	5405	5345	24	800	500	3210	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20240604	160557	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	11288850	2111	313.67	5340	5400	5340	6140	4540	5340	5347.63	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	261	3.97	0.33	12	0.04	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20240604	150557	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	11288850	2111	313.67	5340	5400	5340	6140	4540	5340	5347.63	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	261	3.97	0.33	12	0.04	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20240604	140559	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	11288850	2111	313.67	5340	5400	5340	6140	4540	5340	5347.63	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	261	3.97	0.33	12	0.04	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20240604	130556	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	11230000	2100	312.04	5340	5400	5340	6140	4540	5340	5347.62	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	261	3.97	0.33	12	0.04	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20240604	120555	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	11230000	2100	312.04	5340	5400	5340	6140	4540	5340	5347.62	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	261	3.97	0.33	12	0.04	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20240604	110552	57	100.00	KONEX			N	N	N	N		N	5350	10	2	0.19	11230000	2100	312.04	5340	5400	5340	6140	4540	5340	5347.62	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	261	3.97	0.33	12	0.04	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20240604	100555	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	260	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.66	4810	20240516	11.02	7200	-25.83	20240214	4810	11.02	20240516	8300	-35.66	20230725	4810	11.02	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20240604	090556	57	100.00	KONEX			N	N	N	N		N	5340	0	3	0.00	0	0	0.00	0	0	0	6140	4540	5340	0.00	0.00	0	0	5726	5532	5406	5212	5086	5470	5150	24	800	500	3200	10	1	4871460	260	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.66	4810	20240516	11.02	7200	-25.83	20240214	4810	11.02	20240516	8300	-35.66	20230725	4810	11.02	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20240603	160549	57	100.00	KONEX			N	N	N	N		N	5340	90	2	1.71	3579090	673	63.67	5600	5600	5280	6030	4470	5250	5318.11	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	260	3.97	0.33	12	0.01	1346.00	16385.00	8300	20230725	-35.66	4810	20240516	11.02	7200	-25.83	20240214	4810	11.02	20240516	8300	-35.66	20230725	4810	11.02	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20240603	150551	57	100.00	KONEX			N	N	N	N		N	5280	30	2	0.57	3573750	672	63.58	5600	5600	5280	6030	4470	5250	5318.08	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	257	3.92	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.39	4810	20240516	9.77	7200	-26.67	20240214	4810	9.77	20240516	8300	-36.39	20230725	4810	9.77	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20240603	140548	57	100.00	KONEX			N	N	N	N		N	5280	30	2	0.57	3573750	672	63.58	5600	5600	5280	6030	4470	5250	5318.08	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	257	3.92	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.39	4810	20240516	9.77	7200	-26.67	20240214	4810	9.77	20240516	8300	-36.39	20230725	4810	9.77	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20240603	130549	57	100.00	KONEX			N	N	N	N		N	5300	50	2	0.95	2781750	522	49.39	5600	5600	5300	6030	4470	5250	5329.02	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	258	3.94	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20240603	120549	57	100.00	KONEX			N	N	N	N		N	5300	50	2	0.95	2781750	522	49.39	5600	5600	5300	6030	4470	5250	5329.02	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	258	3.94	0.32	12	0.01	1346.00	16385.00	8300	20230725	-36.14	4810	20240516	10.19	7200	-26.39	20240214	4810	10.19	20240516	8300	-36.14	20230725	4810	10.19	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20240603	110545	57	100.00	KONEX			N	N	N	N		N	5340	90	2	1.71	1721750	322	30.46	5600	5600	5340	6030	4470	5250	5347.05	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	260	3.97	0.33	12	0.01	1346.00	16385.00	8300	20230725	-35.66	4810	20240516	11.02	7200	-25.83	20240214	4810	11.02	20240516	8300	-35.66	20230725	4810	11.02	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20240603	100543	57	100.00	KONEX			N	N	N	N		N	5350	100	2	1.90	10950	2	0.19	5600	5600	5350	6030	4470	5250	5475.00	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	261	3.97	0.33	12	0.00	1346.00	16385.00	8300	20230725	-35.54	4810	20240516	11.23	7200	-25.69	20240214	4810	11.23	20240516	8300	-35.54	20230725	4810	11.23	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20240603	090543	57	100.00	KONEX			N	N	N	N		N	5600	350	2	6.67	5600	1	0.09	5600	5600	5600	6030	4470	5250	5600.00	0.00	0	0	5450	5350	5300	5200	5150	5325	5175	24	780	500	3150	10	1	4871460	273	4.16	0.34	12	0.00	1346.00	16385.00	8300	20230725	-32.53	4810	20240516	16.42	7200	-22.22	20240214	4810	16.42	20240516	8300	-32.53	20230725	4810	16.42	20240516	0.00	N	076340	500	24 억		0	N	N	0	N	00	N