KissMeData/116100/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	160831	57	100.00	KONEX			N	N	N	N		N	1409	-1	5	-0.07	14090	10	27.78	1409	1409	1409	1621	1199	1410	1409.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.09	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.27	900	20240103	56.56	2050	-31.27	20240521	900	56.56	20240103	2050	-31.27	20240521	900	56.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20240628	150844	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20240628	140843	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20240628	130842	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20240628	120841	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20240628	110827	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20240628	100823	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20240628	090825	57	100.00	KONEX			N	N	N	N		N	1410	0	3	0.00	0	0	0.00	0	0	0	1621	1199	1410	0.00	0.00	0	0	1410	1410	1410	1410	1410	1410	1410	31	211	500	840	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20240627	160819	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20240627	150826	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20240627	140823	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20240627	130822	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20240627	120825	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20240627	110825	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20240627	100824	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	50760	36	94.74	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20240627	090823	57	100.00	KONEX			N	N	N	N		N	1410	-248	4	-14.96	7050	5	13.16	1410	1410	1410	1906	1410	1658	1410.00	0.00	0	0	1830	1743	1584	1497	1338	1787	1541	31	248	500	990	1	1	6239986	88	26.11	0.49	12	0.00	54.00	2863.00	2050	20240521	-31.22	900	20240103	56.67	2050	-31.22	20240521	900	56.67	20240103	2050	-31.22	20240521	900	56.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20240626	160821	57	100.00	KONEX			N	N	N	N		N	1658	-18	5	-1.07	59466	38	7.12	1425	1671	1425	1927	1425	1676	1564.89	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.12	900	20240103	84.22	2050	-19.12	20240521	900	84.22	20240103	2050	-19.12	20240521	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20240626	150823	57	100.00	KONEX			N	N	N	N		N	1658	-18	5	-1.07	59466	38	7.12	1425	1671	1425	1927	1425	1676	1564.89	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	103	30.70	0.58	12	0.00	54.00	2863.00	2050	20240521	-19.12	900	20240103	84.22	2050	-19.12	20240521	900	84.22	20240103	2050	-19.12	20240521	900	84.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20240626	140821	57	100.00	KONEX			N	N	N	N		N	1425	-251	4	-14.98	54725	35	6.55	1425	1671	1425	1927	1425	1676	1563.57	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	89	26.39	0.50	12	0.00	54.00	2863.00	2050	20240521	-30.49	900	20240103	58.33	2050	-30.49	20240521	900	58.33	20240103	2050	-30.49	20240521	900	58.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20240626	130823	57	100.00	KONEX			N	N	N	N		N	1671	-5	5	-0.30	53300	34	6.37	1425	1671	1425	1927	1425	1676	1567.65	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	104	30.94	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.49	900	20240103	85.67	2050	-18.49	20240521	900	85.67	20240103	2050	-18.49	20240521	900	85.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20240626	120822	57	100.00	KONEX			N	N	N	N		N	1671	-5	5	-0.30	53300	34	6.37	1425	1671	1425	1927	1425	1676	1567.65	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	104	30.94	0.58	12	0.00	54.00	2863.00	2050	20240521	-18.49	900	20240103	85.67	2050	-18.49	20240521	900	85.67	20240103	2050	-18.49	20240521	900	85.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20240626	110822	57	100.00	KONEX			N	N	N	N		N	1425	-251	4	-14.98	15675	11	2.06	1425	1425	1425	1927	1425	1676	1425.00	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	89	26.39	0.50	12	0.00	54.00	2863.00	2050	20240521	-30.49	900	20240103	58.33	2050	-30.49	20240521	900	58.33	20240103	2050	-30.49	20240521	900	58.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20240626	100821	57	100.00	KONEX			N	N	N	N		N	1425	-251	4	-14.98	1425	1	0.19	1425	1425	1425	1927	1425	1676	1425.00	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	89	26.39	0.50	12	0.00	54.00	2863.00	2050	20240521	-30.49	900	20240103	58.33	2050	-30.49	20240521	900	58.33	20240103	2050	-30.49	20240521	900	58.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20240626	090823	57	100.00	KONEX			N	N	N	N		N	1425	-251	4	-14.98	1425	1	0.19	1425	1425	1425	1927	1425	1676	1425.00	0.00	0	0	2008	1841	1560	1393	1112	1701	1253	31	251	500	1000	1	1	6239986	89	26.39	0.50	12	0.00	54.00	2863.00	2050	20240521	-30.49	900	20240103	58.33	2050	-30.49	20240521	900	58.33	20240103	2050	-30.49	20240521	900	58.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20240625	160820	57	100.00	KONEX			N	N	N	N		N	1676	172	2	11.44	704678	534	5340.00	1700	1727	1279	1729	1279	1504	1319.62	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	105	31.04	0.59	12	0.01	54.00	2863.00	2050	20240521	-18.24	900	20240103	86.22	2050	-18.24	20240521	900	86.22	20240103	2050	-18.24	20240521	900	86.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20240625	150817	57	100.00	KONEX			N	N	N	N		N	1693	189	2	12.57	687918	524	5240.00	1700	1727	1279	1729	1279	1504	1312.82	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	106	31.35	0.59	12	0.01	54.00	2863.00	2050	20240521	-17.41	900	20240103	88.11	2050	-17.41	20240521	900	88.11	20240103	2050	-17.41	20240521	900	88.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20240625	140821	57	100.00	KONEX			N	N	N	N		N	1693	189	2	12.57	687918	524	5240.00	1700	1727	1279	1729	1279	1504	1312.82	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	106	31.35	0.59	12	0.01	54.00	2863.00	2050	20240521	-17.41	900	20240103	88.11	2050	-17.41	20240521	900	88.11	20240103	2050	-17.41	20240521	900	88.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20240625	130821	57	100.00	KONEX			N	N	N	N		N	1279	-225	4	-14.96	654237	504	5040.00	1700	1727	1279	1729	1279	1504	1298.09	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	80	23.69	0.45	12	0.01	54.00	2863.00	2050	20240521	-37.61	900	20240103	42.11	2050	-37.61	20240521	900	42.11	20240103	2050	-37.61	20240521	900	42.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20240625	120824	57	100.00	KONEX			N	N	N	N		N	1726	222	2	14.76	36230	21	210.00	1700	1727	1700	1729	1279	1504	1725.24	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	108	31.96	0.60	12	0.00	54.00	2863.00	2050	20240521	-15.80	900	20240103	91.78	2050	-15.80	20240521	900	91.78	20240103	2050	-15.80	20240521	900	91.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20240625	110823	57	100.00	KONEX			N	N	N	N		N	1726	222	2	14.76	36230	21	210.00	1700	1727	1700	1729	1279	1504	1725.24	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	108	31.96	0.60	12	0.00	54.00	2863.00	2050	20240521	-15.80	900	20240103	91.78	2050	-15.80	20240521	900	91.78	20240103	2050	-15.80	20240521	900	91.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20240625	100820	57	100.00	KONEX			N	N	N	N		N	1726	222	2	14.76	36230	21	210.00	1700	1727	1700	1729	1279	1504	1725.24	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	108	31.96	0.60	12	0.00	54.00	2863.00	2050	20240521	-15.80	900	20240103	91.78	2050	-15.80	20240521	900	91.78	20240103	2050	-15.80	20240521	900	91.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20240625	090821	57	100.00	KONEX			N	N	N	N		N	1504	0	3	0.00	0	0	0.00	0	0	0	1729	1279	1504	0.00	0.00	0	0	1504	1504	1504	1504	1504	1504	1504	31	225	500	900	1	1	6239986	94	27.85	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.63	900	20240103	67.11	2050	-26.63	20240521	900	67.11	20240103	2050	-26.63	20240521	900	67.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20240624	160817	57	100.00	KONEX			N	N	N	N		N	1504	-4	5	-0.27	15040	10	55.56	1504	1504	1504	1734	1282	1508	1504.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.85	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.63	900	20240103	67.11	2050	-26.63	20240521	900	67.11	20240103	2050	-26.63	20240521	900	67.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20240624	150818	57	100.00	KONEX			N	N	N	N		N	1504	-4	5	-0.27	15040	10	55.56	1504	1504	1504	1734	1282	1508	1504.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.85	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.63	900	20240103	67.11	2050	-26.63	20240521	900	67.11	20240103	2050	-26.63	20240521	900	67.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20240624	140819	57	100.00	KONEX			N	N	N	N		N	1508	0	3	0.00	0	0	0.00	0	0	0	1734	1282	1508	0.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20240624	130816	57	100.00	KONEX			N	N	N	N		N	1508	0	3	0.00	0	0	0.00	0	0	0	1734	1282	1508	0.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20240624	120818	57	100.00	KONEX			N	N	N	N		N	1508	0	3	0.00	0	0	0.00	0	0	0	1734	1282	1508	0.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20240624	110821	57	100.00	KONEX			N	N	N	N		N	1508	0	3	0.00	0	0	0.00	0	0	0	1734	1282	1508	0.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20240624	100818	57	100.00	KONEX			N	N	N	N		N	1508	0	3	0.00	0	0	0.00	0	0	0	1734	1282	1508	0.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20240624	090818	57	100.00	KONEX			N	N	N	N		N	1508	0	3	0.00	0	0	0.00	0	0	0	1734	1282	1508	0.00	0.00	0	0	1508	1508	1508	1508	1508	1508	1508	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20240621	160752	57	100.00	KONEX			N	N	N	N		N	1508	-1	5	-0.07	27144	18	180.00	1508	1508	1508	1735	1283	1509	1508.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20240621	150751	57	100.00	KONEX			N	N	N	N		N	1508	-1	5	-0.07	12064	8	80.00	1508	1508	1508	1735	1283	1509	1508.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20240621	140750	57	100.00	KONEX			N	N	N	N		N	1508	-1	5	-0.07	12064	8	80.00	1508	1508	1508	1735	1283	1509	1508.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20240621	130753	57	100.00	KONEX			N	N	N	N		N	1508	-1	5	-0.07	12064	8	80.00	1508	1508	1508	1735	1283	1509	1508.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20240621	120755	57	100.00	KONEX			N	N	N	N		N	1508	-1	5	-0.07	12064	8	80.00	1508	1508	1508	1735	1283	1509	1508.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.93	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.44	900	20240103	67.56	2050	-26.44	20240521	900	67.56	20240103	2050	-26.44	20240521	900	67.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20240621	110752	57	100.00	KONEX			N	N	N	N		N	1509	0	3	0.00	0	0	0.00	0	0	0	1735	1283	1509	0.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.94	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.39	900	20240103	67.67	2050	-26.39	20240521	900	67.67	20240103	2050	-26.39	20240521	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20240621	100749	57	100.00	KONEX			N	N	N	N		N	1509	0	3	0.00	0	0	0.00	0	0	0	1735	1283	1509	0.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.94	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.39	900	20240103	67.67	2050	-26.39	20240521	900	67.67	20240103	2050	-26.39	20240521	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20240621	090754	57	100.00	KONEX			N	N	N	N		N	1509	0	3	0.00	0	0	0.00	0	0	0	1735	1283	1509	0.00	0.00	0	0	1509	1509	1509	1509	1509	1509	1509	31	226	500	900	1	1	6239986	94	27.94	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.39	900	20240103	67.67	2050	-26.39	20240521	900	67.67	20240103	2050	-26.39	20240521	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20240620	160748	57	100.00	KONEX			N	N	N	N		N	1509	-1	5	-0.07	15090	10	18.52	1509	1509	1509	1736	1284	1510	1509.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.94	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.39	900	20240103	67.67	2050	-26.39	20240521	900	67.67	20240103	2050	-26.39	20240521	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20240620	150749	57	100.00	KONEX			N	N	N	N		N	1509	-1	5	-0.07	15090	10	18.52	1509	1509	1509	1736	1284	1510	1509.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.94	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.39	900	20240103	67.67	2050	-26.39	20240521	900	67.67	20240103	2050	-26.39	20240521	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20240620	140750	57	100.00	KONEX			N	N	N	N		N	1509	-1	5	-0.07	15090	10	18.52	1509	1509	1509	1736	1284	1510	1509.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.94	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.39	900	20240103	67.67	2050	-26.39	20240521	900	67.67	20240103	2050	-26.39	20240521	900	67.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20240620	130749	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20240620	120748	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20240620	110751	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20240620	100749	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20240620	090755	57	100.00	KONEX			N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1736	1284	1510	0.00	0.00	0	0	1510	1510	1510	1510	1510	1510	1510	31	226	500	900	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20240619	160746	57	100.00	KONEX			N	N	N	N		N	1510	-266	4	-14.98	81540	54	360.00	1510	1510	1510	2040	1510	1776	1510.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20240619	150744	57	100.00	KONEX			N	N	N	N		N	1510	-266	4	-14.98	81540	54	360.00	1510	1510	1510	2040	1510	1776	1510.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20240619	140751	57	100.00	KONEX			N	N	N	N		N	1510	-266	4	-14.98	81540	54	360.00	1510	1510	1510	2040	1510	1776	1510.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	94	27.96	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.34	900	20240103	67.78	2050	-26.34	20240521	900	67.78	20240103	2050	-26.34	20240521	900	67.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20240619	130742	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	111	32.89	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.37	900	20240103	97.33	2050	-13.37	20240521	900	97.33	20240103	2050	-13.37	20240521	900	97.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20240619	120745	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	111	32.89	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.37	900	20240103	97.33	2050	-13.37	20240521	900	97.33	20240103	2050	-13.37	20240521	900	97.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20240619	110746	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	111	32.89	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.37	900	20240103	97.33	2050	-13.37	20240521	900	97.33	20240103	2050	-13.37	20240521	900	97.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20240619	100747	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	111	32.89	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.37	900	20240103	97.33	2050	-13.37	20240521	900	97.33	20240103	2050	-13.37	20240521	900	97.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20240619	090753	57	100.00	KONEX			N	N	N	N		N	1776	0	3	0.00	0	0	0.00	0	0	0	2040	1510	1776	0.00	0.00	0	0	2251	2013	1762	1524	1273	1888	1399	31	264	500	1060	1	1	6239986	111	32.89	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.37	900	20240103	97.33	2050	-13.37	20240521	900	97.33	20240103	2050	-13.37	20240521	900	97.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20240618	160740	57	100.00	KONEX			N	N	N	N		N	1776	-1	5	-0.06	26632	15	57.69	2000	2000	1511	2040	1511	1777	1775.47	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.89	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.37	900	20240103	97.33	2050	-13.37	20240521	900	97.33	20240103	2050	-13.37	20240521	900	97.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20240618	150740	57	100.00	KONEX			N	N	N	N		N	1779	2	2	0.11	24856	14	53.85	2000	2000	1511	2040	1511	1777	1775.43	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.94	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.22	900	20240103	97.67	2050	-13.22	20240521	900	97.67	20240103	2050	-13.22	20240521	900	97.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20240618	140742	57	100.00	KONEX			N	N	N	N		N	1779	2	2	0.11	24856	14	53.85	2000	2000	1511	2040	1511	1777	1775.43	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.94	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.22	900	20240103	97.67	2050	-13.22	20240521	900	97.67	20240103	2050	-13.22	20240521	900	97.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20240618	130746	57	100.00	KONEX			N	N	N	N		N	1779	2	2	0.11	24856	14	53.85	2000	2000	1511	2040	1511	1777	1775.43	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.94	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.22	900	20240103	97.67	2050	-13.22	20240521	900	97.67	20240103	2050	-13.22	20240521	900	97.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20240618	120745	57	100.00	KONEX			N	N	N	N		N	1779	2	2	0.11	24856	14	53.85	2000	2000	1511	2040	1511	1777	1775.43	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.94	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.22	900	20240103	97.67	2050	-13.22	20240521	900	97.67	20240103	2050	-13.22	20240521	900	97.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20240618	110742	57	100.00	KONEX			N	N	N	N		N	1779	2	2	0.11	24856	14	53.85	2000	2000	1511	2040	1511	1777	1775.43	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.94	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.22	900	20240103	97.67	2050	-13.22	20240521	900	97.67	20240103	2050	-13.22	20240521	900	97.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20240618	100742	57	100.00	KONEX			N	N	N	N		N	1511	-266	4	-14.97	5291	3	11.54	2000	2000	1511	2040	1511	1777	1763.67	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	94	27.98	0.53	12	0.00	54.00	2863.00	2050	20240521	-26.29	900	20240103	67.89	2050	-26.29	20240521	900	67.89	20240103	2050	-26.29	20240521	900	67.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20240618	090749	57	100.00	KONEX			N	N	N	N		N	1777	0	3	0.00	0	0	0.00	0	0	0	2040	1511	1777	0.00	0.00	0	0	2039	1907	1667	1535	1295	1974	1602	31	263	500	1060	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.32	900	20240103	97.44	2050	-13.32	20240521	900	97.44	20240103	2050	-13.32	20240521	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20240617	160737	57	100.00	KONEX			N	N	N	N		N	1777	99	2	5.90	45249	26	5.10	1427	1799	1427	1929	1427	1678	1740.35	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	111	32.91	0.62	12	0.00	54.00	2863.00	2050	20240521	-13.32	900	20240103	97.44	2050	-13.32	20240521	900	97.44	20240103	2050	-13.32	20240521	900	97.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20240617	150743	57	100.00	KONEX			N	N	N	N		N	1799	121	2	7.21	27479	16	3.14	1427	1799	1427	1929	1427	1678	1717.44	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	112	33.31	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.24	900	20240103	99.89	2050	-12.24	20240521	900	99.89	20240103	2050	-12.24	20240521	900	99.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20240617	140734	57	100.00	KONEX			N	N	N	N		N	1799	121	2	7.21	27479	16	3.14	1427	1799	1427	1929	1427	1678	1717.44	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	112	33.31	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.24	900	20240103	99.89	2050	-12.24	20240521	900	99.89	20240103	2050	-12.24	20240521	900	99.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20240617	130734	57	100.00	KONEX			N	N	N	N		N	1799	121	2	7.21	27479	16	3.14	1427	1799	1427	1929	1427	1678	1717.44	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	112	33.31	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.24	900	20240103	99.89	2050	-12.24	20240521	900	99.89	20240103	2050	-12.24	20240521	900	99.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20240617	120735	57	100.00	KONEX			N	N	N	N		N	1799	121	2	7.21	27479	16	3.14	1427	1799	1427	1929	1427	1678	1717.44	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	112	33.31	0.63	12	0.00	54.00	2863.00	2050	20240521	-12.24	900	20240103	99.89	2050	-12.24	20240521	900	99.89	20240103	2050	-12.24	20240521	900	99.89	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20240617	110729	57	100.00	KONEX			N	N	N	N		N	1428	-250	5	-14.90	2855	2	0.39	1427	1428	1427	1929	1427	1678	1427.50	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	89	26.44	0.50	12	0.00	54.00	2863.00	2050	20240521	-30.34	900	20240103	58.67	2050	-30.34	20240521	900	58.67	20240103	2050	-30.34	20240521	900	58.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20240617	100730	57	100.00	KONEX			N	N	N	N		N	1428	-250	5	-14.90	2855	2	0.39	1427	1428	1427	1929	1427	1678	1427.50	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	89	26.44	0.50	12	0.00	54.00	2863.00	2050	20240521	-30.34	900	20240103	58.67	2050	-30.34	20240521	900	58.67	20240103	2050	-30.34	20240521	900	58.67	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20240617	090735	57	100.00	KONEX			N	N	N	N		N	1678	0	3	0.00	0	0	0.00	0	0	0	1929	1427	1678	0.00	0.00	0	0	1971	1824	1541	1394	1111	1683	1253	31	251	500	1000	1	1	6239986	105	31.07	0.59	12	0.00	54.00	2863.00	2050	20240521	-18.15	900	20240103	86.44	2050	-18.15	20240521	900	86.44	20240103	2050	-18.15	20240521	900	86.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20240614	160629	57	100.00	KONEX			N	N	N	N		N	1678	198	2	13.38	650520	510	554.35	1688	1688	1258	1702	1258	1480	1275.53	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	105	31.07	0.59	12	0.01	54.00	2863.00	2050	20240521	-18.15	900	20240103	86.44	2050	-18.15	20240521	900	86.44	20240103	2050	-18.15	20240521	900	86.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20240614	150631	57	100.00	KONEX			N	N	N	N		N	1678	198	2	13.38	650520	510	554.35	1688	1688	1258	1702	1258	1480	1275.53	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	105	31.07	0.59	12	0.01	54.00	2863.00	2050	20240521	-18.15	900	20240103	86.44	2050	-18.15	20240521	900	86.44	20240103	2050	-18.15	20240521	900	86.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20240614	140630	57	100.00	KONEX			N	N	N	N		N	1688	208	2	14.05	1688	1	1.09	1688	1688	1688	1702	1258	1480	1688.00	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.66	900	20240103	87.56	2050	-17.66	20240521	900	87.56	20240103	2050	-17.66	20240521	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20240614	130629	57	100.00	KONEX			N	N	N	N		N	1688	208	2	14.05	1688	1	1.09	1688	1688	1688	1702	1258	1480	1688.00	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.66	900	20240103	87.56	2050	-17.66	20240521	900	87.56	20240103	2050	-17.66	20240521	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20240614	120636	57	100.00	KONEX			N	N	N	N		N	1688	208	2	14.05	1688	1	1.09	1688	1688	1688	1702	1258	1480	1688.00	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.66	900	20240103	87.56	2050	-17.66	20240521	900	87.56	20240103	2050	-17.66	20240521	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20240614	110722	57	100.00	KONEX			N	N	N	N		N	1688	208	2	14.05	1688	1	1.09	1688	1688	1688	1702	1258	1480	1688.00	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	105	31.26	0.59	12	0.00	54.00	2863.00	2050	20240521	-17.66	900	20240103	87.56	2050	-17.66	20240521	900	87.56	20240103	2050	-17.66	20240521	900	87.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20240614	100720	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	92	27.41	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.80	900	20240103	64.44	2050	-27.80	20240521	900	64.44	20240103	2050	-27.80	20240521	900	64.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20240614	090725	57	100.00	KONEX			N	N	N	N		N	1480	0	3	0.00	0	0	0.00	0	0	0	1702	1258	1480	0.00	0.00	0	0	1480	1479	1479	1478	1478	1480	1479	31	222	500	880	1	1	6239986	92	27.41	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.80	900	20240103	64.44	2050	-27.80	20240521	900	64.44	20240103	2050	-27.80	20240521	900	64.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20240613	160713	57	100.00	KONEX			N	N	N	N		N	1480	-3	5	-0.20	136078	92	92.93	1479	1480	1479	1705	1261	1483	1479.11	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	92	27.41	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.80	900	20240103	64.44	2050	-27.80	20240521	900	64.44	20240103	2050	-27.80	20240521	900	64.44	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20240613	150727	57	100.00	KONEX			N	N	N	N		N	1479	-4	5	-0.27	121278	82	82.83	1479	1479	1479	1705	1261	1483	1479.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	92	27.39	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.85	900	20240103	64.33	2050	-27.85	20240521	900	64.33	20240103	2050	-27.85	20240521	900	64.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20240613	140720	57	100.00	KONEX			N	N	N	N		N	1483	0	3	0.00	0	0	0.00	0	0	0	1705	1261	1483	0.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20240613	130719	57	100.00	KONEX			N	N	N	N		N	1483	0	3	0.00	0	0	0.00	0	0	0	1705	1261	1483	0.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20240613	120721	57	100.00	KONEX			N	N	N	N		N	1483	0	3	0.00	0	0	0.00	0	0	0	1705	1261	1483	0.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20240613	110714	57	100.00	KONEX			N	N	N	N		N	1483	0	3	0.00	0	0	0.00	0	0	0	1705	1261	1483	0.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20240613	100713	57	100.00	KONEX			N	N	N	N		N	1483	0	3	0.00	0	0	0.00	0	0	0	1705	1261	1483	0.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20240613	090723	57	100.00	KONEX			N	N	N	N		N	1483	0	3	0.00	0	0	0.00	0	0	0	1705	1261	1483	0.00	0.00	0	0	1487	1485	1484	1482	1481	1484	1481	31	222	500	880	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20240612	160708	57	100.00	KONEX			N	N	N	N		N	1483	-261	4	-14.97	147007	99	990.00	1486	1486	1483	2005	1483	1744	1484.92	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20240612	150718	57	100.00	KONEX			N	N	N	N		N	1483	-261	4	-14.97	147007	99	990.00	1486	1486	1483	2005	1483	1744	1484.92	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20240612	140712	57	100.00	KONEX			N	N	N	N		N	1483	-261	4	-14.97	147007	99	990.00	1486	1486	1483	2005	1483	1744	1484.92	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	93	27.46	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.66	900	20240103	64.78	2050	-27.66	20240521	900	64.78	20240103	2050	-27.66	20240521	900	64.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20240612	130714	57	100.00	KONEX			N	N	N	N		N	1485	-259	5	-14.85	104000	70	700.00	1486	1486	1485	2005	1483	1744	1485.71	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	93	27.50	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.56	900	20240103	65.00	2050	-27.56	20240521	900	65.00	20240103	2050	-27.56	20240521	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20240612	120710	57	100.00	KONEX			N	N	N	N		N	1485	-259	5	-14.85	104000	70	700.00	1486	1486	1485	2005	1483	1744	1485.71	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	93	27.50	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.56	900	20240103	65.00	2050	-27.56	20240521	900	65.00	20240103	2050	-27.56	20240521	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20240612	110711	57	100.00	KONEX			N	N	N	N		N	1485	-259	5	-14.85	104000	70	700.00	1486	1486	1485	2005	1483	1744	1485.71	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	93	27.50	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.56	900	20240103	65.00	2050	-27.56	20240521	900	65.00	20240103	2050	-27.56	20240521	900	65.00	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20240612	100712	57	100.00	KONEX			N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2005	1483	1744	0.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20240612	090713	57	100.00	KONEX			N	N	N	N		N	1744	0	3	0.00	0	0	0.00	0	0	0	2005	1483	1744	0.00	0.00	0	0	1744	1744	1744	1744	1744	1744	1744	31	261	500	1040	1	1	6239986	109	32.30	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.93	900	20240103	93.78	2050	-14.93	20240521	900	93.78	20240103	2050	-14.93	20240521	900	93.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20240610	160705	57	100.00	KONEX			N	N	N	N		N	1747	-1	5	-0.06	17470	10	8.33	1747	1747	1747	2010	1486	1748	1747.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.35	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.78	900	20240103	94.11	2050	-14.78	20240521	900	94.11	20240103	2050	-14.78	20240521	900	94.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20240610	150713	57	100.00	KONEX			N	N	N	N		N	1747	-1	5	-0.06	17470	10	8.33	1747	1747	1747	2010	1486	1748	1747.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.35	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.78	900	20240103	94.11	2050	-14.78	20240521	900	94.11	20240103	2050	-14.78	20240521	900	94.11	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20240610	140708	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20240610	130706	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20240610	120707	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20240610	110710	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20240610	100706	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20240610	090713	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1916	1831	1664	1579	1412	1748	1496	31	262	500	1040	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20240607	160730	57	100.00	KONEX			N	N	N	N		N	1748	-12	5	-0.68	189730	120	600.00	1749	1749	1497	2020	1496	1760	1581.08	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20240607	150736	57	100.00	KONEX			N	N	N	N		N	1497	-263	5	-14.94	154760	100	500.00	1749	1749	1497	2020	1496	1760	1547.60	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	93	27.72	0.52	12	0.00	54.00	2863.00	2050	20240521	-26.98	900	20240103	66.33	2050	-26.98	20240521	900	66.33	20240103	2050	-26.98	20240521	900	66.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20240607	140731	57	100.00	KONEX			N	N	N	N		N	1748	-12	5	-0.68	34970	20	100.00	1749	1749	1748	2020	1496	1760	1748.50	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20240607	130726	57	100.00	KONEX			N	N	N	N		N	1748	-12	5	-0.68	34970	20	100.00	1749	1749	1748	2020	1496	1760	1748.50	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	109	32.37	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.73	900	20240103	94.22	2050	-14.73	20240521	900	94.22	20240103	2050	-14.73	20240521	900	94.22	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20240607	120731	57	100.00	KONEX			N	N	N	N		N	1749	-11	5	-0.62	17490	10	50.00	1749	1749	1749	2020	1496	1760	1749.00	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	109	32.39	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.68	900	20240103	94.33	2050	-14.68	20240521	900	94.33	20240103	2050	-14.68	20240521	900	94.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20240607	110722	57	100.00	KONEX			N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2020	1496	1760	0.00	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	110	32.59	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.15	900	20240103	95.56	2050	-14.15	20240521	900	95.56	20240103	2050	-14.15	20240521	900	95.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20240607	100731	57	100.00	KONEX			N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2020	1496	1760	0.00	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	110	32.59	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.15	900	20240103	95.56	2050	-14.15	20240521	900	95.56	20240103	2050	-14.15	20240521	900	95.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20240607	090730	57	100.00	KONEX			N	N	N	N		N	1760	0	3	0.00	0	0	0.00	0	0	0	2020	1496	1760	0.00	0.00	0	0	1761	1760	1760	1759	1759	1760	1759	31	260	500	1050	1	1	6239986	110	32.59	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.15	900	20240103	95.56	2050	-14.15	20240521	900	95.56	20240103	2050	-14.15	20240521	900	95.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20240605	160728	57	100.00	KONEX			N	N	N	N		N	1760	227	2	14.81	35210	20	100.00	1761	1761	1760	1762	1304	1533	1760.50	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	110	32.59	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.15	900	20240103	95.56	2050	-14.15	20240521	900	95.56	20240103	2050	-14.15	20240521	900	95.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20240605	150725	57	100.00	KONEX			N	N	N	N		N	1760	227	2	14.81	35210	20	100.00	1761	1761	1760	1762	1304	1533	1760.50	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	110	32.59	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.15	900	20240103	95.56	2050	-14.15	20240521	900	95.56	20240103	2050	-14.15	20240521	900	95.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20240605	140727	57	100.00	KONEX			N	N	N	N		N	1760	227	2	14.81	35210	20	100.00	1761	1761	1760	1762	1304	1533	1760.50	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	110	32.59	0.61	12	0.00	54.00	2863.00	2050	20240521	-14.15	900	20240103	95.56	2050	-14.15	20240521	900	95.56	20240103	2050	-14.15	20240521	900	95.56	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20240605	130728	57	100.00	KONEX			N	N	N	N		N	1533	0	3	0.00	0	0	0.00	0	0	0	1762	1304	1533	0.00	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	96	28.39	0.54	12	0.00	54.00	2863.00	2050	20240521	-25.22	900	20240103	70.33	2050	-25.22	20240521	900	70.33	20240103	2050	-25.22	20240521	900	70.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20240605	120724	57	100.00	KONEX			N	N	N	N		N	1533	0	3	0.00	0	0	0.00	0	0	0	1762	1304	1533	0.00	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	96	28.39	0.54	12	0.00	54.00	2863.00	2050	20240521	-25.22	900	20240103	70.33	2050	-25.22	20240521	900	70.33	20240103	2050	-25.22	20240521	900	70.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20240605	110726	57	100.00	KONEX			N	N	N	N		N	1533	0	3	0.00	0	0	0.00	0	0	0	1762	1304	1533	0.00	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	96	28.39	0.54	12	0.00	54.00	2863.00	2050	20240521	-25.22	900	20240103	70.33	2050	-25.22	20240521	900	70.33	20240103	2050	-25.22	20240521	900	70.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20240605	100725	57	100.00	KONEX			N	N	N	N		N	1533	0	3	0.00	0	0	0.00	0	0	0	1762	1304	1533	0.00	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	96	28.39	0.54	12	0.00	54.00	2863.00	2050	20240521	-25.22	900	20240103	70.33	2050	-25.22	20240521	900	70.33	20240103	2050	-25.22	20240521	900	70.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20240605	090724	57	100.00	KONEX			N	N	N	N		N	1533	0	3	0.00	0	0	0.00	0	0	0	1762	1304	1533	0.00	0.00	0	0	1622	1577	1555	1510	1488	1566	1499	31	229	500	910	1	1	6239986	96	28.39	0.54	12	0.00	54.00	2863.00	2050	20240521	-25.22	900	20240103	70.33	2050	-25.22	20240521	900	70.33	20240103	2050	-25.22	20240521	900	70.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20240604	160719	57	100.00	KONEX			N	N	N	N		N	1533	54	2	3.65	31330	20	2000.00	1600	1600	1533	1700	1258	1479	1566.50	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	96	28.39	0.54	12	0.00	54.00	2863.00	2050	20240521	-25.22	900	20240103	70.33	2050	-25.22	20240521	900	70.33	20240103	2050	-25.22	20240521	900	70.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20240604	150719	57	100.00	KONEX			N	N	N	N		N	1600	121	2	8.18	16000	10	1000.00	1600	1600	1600	1700	1258	1479	1600.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.95	900	20240103	77.78	2050	-21.95	20240521	900	77.78	20240103	2050	-21.95	20240521	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20240604	140721	57	100.00	KONEX			N	N	N	N		N	1600	121	2	8.18	16000	10	1000.00	1600	1600	1600	1700	1258	1479	1600.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.95	900	20240103	77.78	2050	-21.95	20240521	900	77.78	20240103	2050	-21.95	20240521	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20240604	130718	57	100.00	KONEX			N	N	N	N		N	1600	121	2	8.18	16000	10	1000.00	1600	1600	1600	1700	1258	1479	1600.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.95	900	20240103	77.78	2050	-21.95	20240521	900	77.78	20240103	2050	-21.95	20240521	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20240604	120717	57	100.00	KONEX			N	N	N	N		N	1600	121	2	8.18	16000	10	1000.00	1600	1600	1600	1700	1258	1479	1600.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.95	900	20240103	77.78	2050	-21.95	20240521	900	77.78	20240103	2050	-21.95	20240521	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20240604	110714	57	100.00	KONEX			N	N	N	N		N	1600	121	2	8.18	16000	10	1000.00	1600	1600	1600	1700	1258	1479	1600.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	100	29.63	0.56	12	0.00	54.00	2863.00	2050	20240521	-21.95	900	20240103	77.78	2050	-21.95	20240521	900	77.78	20240103	2050	-21.95	20240521	900	77.78	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20240604	100716	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	92	27.39	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.85	900	20240103	64.33	2050	-27.85	20240521	900	64.33	20240103	2050	-27.85	20240521	900	64.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20240604	090717	57	100.00	KONEX			N	N	N	N		N	1479	0	3	0.00	0	0	0.00	0	0	0	1700	1258	1479	0.00	0.00	0	0	1479	1479	1479	1479	1479	1479	1479	31	221	500	880	1	1	6239986	92	27.39	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.85	900	20240103	64.33	2050	-27.85	20240521	900	64.33	20240103	2050	-27.85	20240521	900	64.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20240603	160709	57	100.00	KONEX			N	N	N	N		N	1479	-261	4	-15.00	1479	1	10.00	1479	1479	1479	2000	1479	1740	1479.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	92	27.39	0.52	12	0.00	54.00	2863.00	2050	20240521	-27.85	900	20240103	64.33	2050	-27.85	20240521	900	64.33	20240103	2050	-27.85	20240521	900	64.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20240603	150710	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20240603	140708	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20240603	130709	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20240603	120709	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20240603	110704	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20240603	100702	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20240603	090701	57	100.00	KONEX			N	N	N	N		N	1740	0	3	0.00	0	0	0.00	0	0	0	2000	1479	1740	0.00	0.00	0	0	1740	1740	1740	1740	1740	1740	1740	31	260	500	1040	1	1	6239986	109	32.22	0.61	12	0.00	54.00	2863.00	2050	20240521	-15.12	900	20240103	93.33	2050	-15.12	20240521	900	93.33	20240103	2050	-15.12	20240521	900	93.33	20240103	0.00	N	116100	500	31 억		0	N	N	0	N	00	N