KissMeData/346010/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	161229	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	31000	10	100.00	3100	3100	3100	3450	2550	3000	3100.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
3	20240628	151243	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	31000	10	100.00	3100	3100	3100	3450	2550	3000	3100.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
4	20240628	141242	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	31000	10	100.00	3100	3100	3100	3450	2550	3000	3100.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	151	-4.72	134.78	12	0.00	-657.00	23.00	17250	20231102	-82.03	2200	20240422	40.91	10610	-70.78	20240118	2200	40.91	20240422	17250	-82.03	20231102	2200	40.91	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
5	20240628	131240	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
6	20240628	121238	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
7	20240628	111217	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
8	20240628	101213	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
9	20240628	091220	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	0	0	0.00	0	0	0	3450	2550	3000	0.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	24	450	500	1800	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
10	20240627	161207	57	100.00	KONEX			N	N	N	N		N	3000	50	2	1.69	30000	10	76.92	3000	3000	3000	3390	2510	2950	3000.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
11	20240627	151214	57	100.00	KONEX			N	N	N	N		N	3000	50	2	1.69	30000	10	76.92	3000	3000	3000	3390	2510	2950	3000.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	146	-4.57	130.43	12	0.00	-657.00	23.00	17250	20231102	-82.61	2200	20240422	36.36	10610	-71.72	20240118	2200	36.36	20240422	17250	-82.61	20231102	2200	36.36	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
12	20240627	141213	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
13	20240627	131213	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
14	20240627	121215	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
15	20240627	111214	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
16	20240627	101214	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
17	20240627	091214	57	100.00	KONEX			N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3390	2510	2950	0.00	0.00	0	0	2950	2950	2950	2950	2950	2950	2950	24	440	500	1770	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
18	20240626	161209	57	100.00	KONEX			N	N	N	N		N	2950	50	2	1.72	38350	13	130.00	2950	2950	2950	3335	2465	2900	2950.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	143	-4.49	128.26	12	0.00	-657.00	23.00	17250	20231102	-82.90	2200	20240422	34.09	10610	-72.20	20240118	2200	34.09	20240422	17250	-82.90	20231102	2200	34.09	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
19	20240626	151213	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
20	20240626	141210	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
21	20240626	131211	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
22	20240626	121208	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
23	20240626	111211	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
24	20240626	101208	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
25	20240626	091212	57	100.00	KONEX			N	N	N	N		N	2900	0	3	0.00	0	0	0.00	0	0	0	3335	2465	2900	0.00	0.00	0	0	2900	2900	2900	2900	2900	2900	2900	24	435	500	1740	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
26	20240625	161207	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
27	20240625	151205	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
28	20240625	141208	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
29	20240625	131209	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
30	20240625	121212	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
31	20240625	111210	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
32	20240625	101208	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
33	20240625	091207	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	29000	10	0.00	2900	2900	2900	3220	2380	2800	2900.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
34	20240624	161208	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
35	20240624	151204	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
36	20240624	141205	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
37	20240624	131202	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
38	20240624	121203	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
39	20240624	111206	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
40	20240624	101204	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
41	20240624	091204	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
42	20240621	161124	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
43	20240621	151125	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
44	20240621	141123	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
45	20240621	131124	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
46	20240621	121128	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
47	20240621	111126	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
48	20240621	101122	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
49	20240621	091128	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
50	20240620	161119	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
51	20240620	151115	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
52	20240620	141121	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
53	20240620	131120	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
54	20240620	121119	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
55	20240620	111120	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
56	20240620	101122	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
57	20240620	091126	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
58	20240619	161114	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	90.91	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
59	20240619	151115	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	90.91	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
60	20240619	141124	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	90.91	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
61	20240619	131111	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	90.91	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
62	20240619	121113	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	90.91	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
63	20240619	111116	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	28000	10	90.91	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
64	20240619	101119	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
65	20240619	091122	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2933	2866	2833	2766	2733	2850	2750	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
66	20240618	161109	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	31795	11	0.00	2895	2900	2800	3220	2380	2800	2890.45	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
67	20240618	151108	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	31795	11	0.00	2895	2900	2800	3220	2380	2800	2890.45	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
68	20240618	141112	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	31795	11	0.00	2895	2900	2800	3220	2380	2800	2890.45	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
69	20240618	131113	57	100.00	KONEX			N	N	N	N		N	2900	100	2	3.57	28995	10	0.00	2895	2900	2895	3220	2380	2800	2899.50	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	141	-4.41	126.09	12	0.00	-657.00	23.00	17250	20231102	-83.19	2200	20240422	31.82	10610	-72.67	20240118	2200	31.82	20240422	17250	-83.19	20231102	2200	31.82	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
70	20240618	121110	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
71	20240618	111110	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
72	20240618	101109	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
73	20240618	091119	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
74	20240617	161100	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
75	20240617	151108	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
76	20240617	141058	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
77	20240617	131058	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
78	20240617	121059	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
79	20240617	111050	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
80	20240617	101050	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
81	20240617	091053	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
82	20240614	160919	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
83	20240614	150923	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
84	20240614	140922	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
85	20240614	130924	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
86	20240614	120927	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
87	20240614	111039	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
88	20240614	101039	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
89	20240614	091045	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
90	20240613	161027	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	78400	28	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
91	20240613	151046	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	78400	28	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
92	20240613	141034	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	78400	28	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
93	20240613	131032	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	78400	28	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
94	20240613	121036	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	78400	28	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
95	20240613	111029	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	78400	28	0.00	2800	2800	2800	3220	2380	2800	2800.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
96	20240613	101028	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
97	20240613	091037	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
98	20240612	161019	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
99	20240612	151031	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
100	20240612	141023	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
101	20240612	131025	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
102	20240612	121024	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
103	20240612	111022	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
104	20240612	101024	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
105	20240612	091027	57	100.00	KONEX			N	N	N	N		N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	0.00	0	0	2800	2800	2800	2800	2800	2800	2800	24	420	500	1680	5	1	4860062	136	-4.26	121.74	12	0.00	-657.00	23.00	17250	20231102	-83.77	2200	20240422	27.27	10610	-73.61	20240118	2200	27.27	20240422	17250	-83.77	20231102	2200	27.27	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
106	20240610	161015	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
107	20240610	151026	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
108	20240610	141020	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
109	20240610	131016	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
110	20240610	121018	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
111	20240610	111022	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
112	20240610	101018	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
113	20240610	091024	57	100.00	KONEX			N	N	N	N		N	2700	0	3	0.00	0	0	0.00	0	0	0	3105	2295	2700	0.00	0.00	0	0	2700	2700	2700	2700	2700	2700	2700	24	405	500	1620	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
114	20240607	161052	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	27000	10	43.48	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
115	20240607	151100	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	27000	10	43.48	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
116	20240607	141053	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	27000	10	43.48	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
117	20240607	131050	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	27000	10	43.48	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
118	20240607	121054	57	100.00	KONEX			N	N	N	N		N	2700	100	2	3.85	27000	10	43.48	2700	2700	2700	2990	2210	2600	2700.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	131	-4.11	117.39	12	0.00	-657.00	23.00	17250	20231102	-84.35	2200	20240422	22.73	10610	-74.55	20240118	2200	22.73	20240422	17250	-84.35	20231102	2200	22.73	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
119	20240607	111033	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
120	20240607	101054	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
121	20240607	091052	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
122	20240605	161049	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	59800	23	41.07	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
123	20240605	151047	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	59800	23	41.07	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
124	20240605	141048	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	59800	23	41.07	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
125	20240605	131047	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
126	20240605	121045	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
127	20240605	111046	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
128	20240605	101042	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
129	20240605	091043	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
130	20240604	161034	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	145600	56	11.59	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
131	20240604	151035	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	145600	56	11.59	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
132	20240604	141038	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
133	20240604	131034	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
134	20240604	121033	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
135	20240604	111029	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
136	20240604	101032	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
137	20240604	091031	57	100.00	KONEX			N	N	N	N		N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	24	390	500	1560	5	1	4860062	126	-3.96	113.04	12	0.00	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
138	20240603	161020	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	1255800	483	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
139	20240603	151020	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	1255800	483	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
140	20240603	141020	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	995800	383	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
141	20240603	131021	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	995800	383	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
142	20240603	121020	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	995800	383	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
143	20240603	111014	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	995800	383	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
144	20240603	101008	57	100.00	KONEX			N	N	N	N		N	2600	100	2	4.00	995800	383	0.00	2600	2600	2600	2875	2125	2500	2600.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	126	-3.96	113.04	12	0.01	-657.00	23.00	17250	20231102	-84.93	2200	20240422	18.18	10610	-75.49	20240118	2200	18.18	20240422	17250	-84.93	20231102	2200	18.18	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N
145	20240603	091008	57	100.00	KONEX			N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	2875	2125	2500	0.00	0.00	0	0	2500	2500	2500	2500	2500	2500	2500	24	375	500	1500	5	1	4860062	122	-3.81	108.70	12	0.00	-657.00	23.00	17250	20231102	-85.51	2200	20240422	13.64	10610	-76.44	20240118	2200	13.64	20240422	17250	-85.51	20231102	2200	13.64	20240422	0.00	N	346010	500	24 억		0	N	N	0	N	00	N