KissMeData/103660/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	160811	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
3	20240628	150823	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
4	20240628	140821	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
5	20240628	130821	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
6	20240628	120820	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
7	20240628	110807	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
8	20240628	100803	57	100.00	KONEX			N	N	N	N		N	1384	-115	5	-7.67	3611484	2778	277800.00	1300	1384	1300	1723	1275	1499	1300.03	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	83	-27.14	10.73	12	0.05	-51.00	129.00	3100	20230814	-55.35	1170	20240322	18.29	2000	-30.80	20240130	1170	18.29	20240322	5950	-76.74	20230628	1170	18.29	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
9	20240628	090805	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1499	1499	1499	1499	1499	1499	1499	30	224	500	890	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230628	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
10	20240627	160759	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
11	20240627	150806	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
12	20240627	140803	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
13	20240627	130802	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
14	20240627	120805	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
15	20240627	110805	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
16	20240627	100804	57	100.00	KONEX			N	N	N	N		N	1499	100	2	7.15	1499	1	0.00	1499	1499	1499	1608	1190	1399	1499.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	90	-29.39	11.62	12	0.00	-51.00	129.00	3100	20230814	-51.65	1170	20240322	28.12	2000	-25.05	20240130	1170	28.12	20240322	5950	-74.81	20230627	1170	28.12	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
17	20240627	090803	57	100.00	KONEX			N	N	N	N		N	1399	0	3	0.00	0	0	0.00	0	0	0	1608	1190	1399	0.00	0.00	0	0	1399	1399	1399	1399	1399	1399	1399	30	209	500	830	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3100	20230814	-54.87	1170	20240322	19.57	2000	-30.05	20240130	1170	19.57	20240322	5950	-76.49	20230627	1170	19.57	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
18	20240626	160801	57	100.00	KONEX			N	N	N	N		N	1399	-98	5	-6.55	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	84	-27.43	10.84	12	0.00	-51.00	129.00	3100	20230814	-54.87	1170	20240322	19.57	2000	-30.05	20240130	1170	19.57	20240322	5950	-76.49	20230626	1170	19.57	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
19	20240626	150803	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
20	20240626	140801	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
21	20240626	130803	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
22	20240626	120802	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
23	20240626	110802	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
24	20240626	100801	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
25	20240626	090803	57	100.00	KONEX			N	N	N	N		N	1497	0	3	0.00	0	0	0.00	0	0	0	1721	1273	1497	0.00	0.00	0	0	1562	1529	1464	1431	1366	1546	1448	30	224	500	890	1	1	6017471	90	-29.35	11.60	12	0.00	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
26	20240625	160801	57	100.00	KONEX			N	N	N	N		N	1497	63	2	4.39	2788193	1992	26.10	1400	1497	1399	1649	1219	1434	1399.70	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	90	-29.35	11.60	12	0.03	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
27	20240625	150757	57	100.00	KONEX			N	N	N	N		N	1497	63	2	4.39	2788193	1992	26.10	1400	1497	1399	1649	1219	1434	1399.70	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	90	-29.35	11.60	12	0.03	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
28	20240625	140801	57	100.00	KONEX			N	N	N	N		N	1497	63	2	4.39	2788193	1992	26.10	1400	1497	1399	1649	1219	1434	1399.70	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	90	-29.35	11.60	12	0.03	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
29	20240625	130801	57	100.00	KONEX			N	N	N	N		N	1497	63	2	4.39	2788193	1992	26.10	1400	1497	1399	1649	1219	1434	1399.70	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	90	-29.35	11.60	12	0.03	-51.00	129.00	3100	20230814	-51.71	1170	20240322	27.95	2000	-25.15	20240130	1170	27.95	20240322	5950	-74.84	20230626	1170	27.95	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
30	20240625	120804	57	100.00	KONEX			N	N	N	N		N	1400	-34	5	-2.37	9800	7	0.09	1400	1400	1400	1649	1219	1434	1400.00	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230626	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
31	20240625	110803	57	100.00	KONEX			N	N	N	N		N	1400	-34	5	-2.37	9800	7	0.09	1400	1400	1400	1649	1219	1434	1400.00	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230626	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
32	20240625	100801	57	100.00	KONEX			N	N	N	N		N	1400	-34	5	-2.37	9800	7	0.09	1400	1400	1400	1649	1219	1434	1400.00	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	84	-27.45	10.85	12	0.00	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230626	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
33	20240625	090801	57	100.00	KONEX			N	N	N	N		N	1434	0	3	0.00	0	0	0.00	0	0	0	1649	1219	1434	0.00	0.00	0	0	1700	1567	1463	1330	1226	1633	1396	30	215	500	860	1	1	6017471	86	-28.12	11.12	12	0.00	-51.00	129.00	3100	20230814	-53.74	1170	20240322	22.56	2000	-28.30	20240130	1170	22.56	20240322	5950	-75.90	20230626	1170	22.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
34	20240624	160758	57	100.00	KONEX			N	N	N	N		N	1434	-164	5	-10.26	10557884	7632	763200.00	1401	1596	1359	1837	1359	1598	1383.37	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	86	-28.12	11.12	12	0.13	-51.00	129.00	3100	20230814	-53.74	1170	20240322	22.56	2000	-28.30	20240130	1170	22.56	20240322	5950	-75.90	20230626	1170	22.56	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
35	20240624	150758	57	100.00	KONEX			N	N	N	N		N	1439	-159	5	-9.95	10411616	7530	753000.00	1401	1596	1359	1837	1359	1598	1382.68	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	87	-28.22	11.16	12	0.13	-51.00	129.00	3100	20230814	-53.58	1170	20240322	22.99	2000	-28.05	20240130	1170	22.99	20240322	5950	-75.82	20230626	1170	22.99	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
36	20240624	140759	57	100.00	KONEX			N	N	N	N		N	1360	-238	5	-14.89	7282396	5229	522900.00	1401	1596	1360	1837	1359	1598	1392.69	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	82	-26.67	10.54	12	0.09	-51.00	129.00	3100	20230814	-56.13	1170	20240322	16.24	2000	-32.00	20240130	1170	16.24	20240322	5950	-77.14	20230626	1170	16.24	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
37	20240624	130756	57	100.00	KONEX			N	N	N	N		N	1596	-2	5	-0.13	1416696	1011	101100.00	1401	1596	1400	1837	1359	1598	1401.28	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.29	12.37	12	0.02	-51.00	129.00	3100	20230814	-48.52	1170	20240322	36.41	2000	-20.20	20240130	1170	36.41	20240322	5950	-73.18	20230626	1170	36.41	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
38	20240624	120758	57	100.00	KONEX			N	N	N	N		N	1596	-2	5	-0.13	1416696	1011	101100.00	1401	1596	1400	1837	1359	1598	1401.28	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.29	12.37	12	0.02	-51.00	129.00	3100	20230814	-48.52	1170	20240322	36.41	2000	-20.20	20240130	1170	36.41	20240322	5950	-73.18	20230626	1170	36.41	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
39	20240624	110801	57	100.00	KONEX			N	N	N	N		N	1596	-2	5	-0.13	1416696	1011	101100.00	1401	1596	1400	1837	1359	1598	1401.28	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.29	12.37	12	0.02	-51.00	129.00	3100	20230814	-48.52	1170	20240322	36.41	2000	-20.20	20240130	1170	36.41	20240322	5950	-73.18	20230626	1170	36.41	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
40	20240624	100758	57	100.00	KONEX			N	N	N	N		N	1400	-198	5	-12.39	1400100	1000	100000.00	1401	1401	1400	1837	1359	1598	1400.10	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	84	-27.45	10.85	12	0.02	-51.00	129.00	3100	20230814	-54.84	1170	20240322	19.66	2000	-30.00	20240130	1170	19.66	20240322	5950	-76.47	20230626	1170	19.66	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
41	20240624	090759	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230626	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
42	20240621	160733	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	100.00	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230621	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
43	20240621	150732	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	100.00	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230621	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
44	20240621	140732	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	100.00	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230621	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
45	20240621	130734	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230621	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
46	20240621	120736	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230621	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
47	20240621	110733	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230621	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
48	20240621	100731	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230621	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
49	20240621	090736	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230621	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
50	20240620	160729	57	100.00	KONEX			N	N	N	N		N	1600	1	2	0.06	1600	1	100.00	1600	1600	1600	1838	1360	1599	1600.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230620	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
51	20240620	150730	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
52	20240620	140731	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
53	20240620	130731	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
54	20240620	120730	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
55	20240620	110733	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
56	20240620	100730	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
57	20240620	090738	57	100.00	KONEX			N	N	N	N		N	1599	0	3	0.00	0	0	0.00	0	0	0	1838	1360	1599	0.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230620	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
58	20240619	160728	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	0.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230619	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
59	20240619	150726	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	0.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230619	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
60	20240619	140733	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	0.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230619	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
61	20240619	130724	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	0.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230619	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
62	20240619	120726	57	100.00	KONEX			N	N	N	N		N	1599	11	2	0.69	1599	1	0.00	1599	1599	1599	1826	1350	1588	1599.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230619	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
63	20240619	110728	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.14	12.31	12	0.00	-51.00	129.00	3100	20230814	-48.77	1170	20240322	35.73	2000	-20.60	20240130	1170	35.73	20240322	5950	-73.31	20230619	1170	35.73	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
64	20240619	100729	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.14	12.31	12	0.00	-51.00	129.00	3100	20230814	-48.77	1170	20240322	35.73	2000	-20.60	20240130	1170	35.73	20240322	5950	-73.31	20230619	1170	35.73	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
65	20240619	090736	57	100.00	KONEX			N	N	N	N		N	1588	0	3	0.00	0	0	0.00	0	0	0	1826	1350	1588	0.00	0.00	0	0	1588	1588	1588	1588	1588	1588	1588	30	238	500	950	1	1	6017471	96	-31.14	12.31	12	0.00	-51.00	129.00	3100	20230814	-48.77	1170	20240322	35.73	2000	-20.60	20240130	1170	35.73	20240322	5950	-73.31	20230619	1170	35.73	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
66	20240618	160722	57	100.00	KONEX			N	N	N	N		N	1588	-10	5	-0.63	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.14	12.31	12	0.00	-51.00	129.00	3100	20230814	-48.77	1170	20240322	35.73	2000	-20.60	20240130	1170	35.73	20240322	5950	-73.31	20230619	1170	35.73	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
67	20240618	150722	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
68	20240618	140724	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
69	20240618	130727	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
70	20240618	120728	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
71	20240618	110724	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
72	20240618	100724	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
73	20240618	090731	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
74	20240617	160719	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
75	20240617	150724	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
76	20240617	140717	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
77	20240617	130716	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
78	20240617	120718	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
79	20240617	110711	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
80	20240617	100712	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
81	20240617	090717	57	100.00	KONEX			N	N	N	N		N	1598	-2	5	-0.12	1598	1	1.09	1598	1598	1598	1840	1360	1600	1598.00	0.00	0	0	1633	1616	1583	1566	1533	1625	1575	30	240	500	960	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230619	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
82	20240614	160614	57	100.00	KONEX			N	N	N	N		N	1600	11	2	0.69	142650	92	22.60	1550	1600	1550	1827	1351	1589	1550.54	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230614	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
83	20240614	150617	57	100.00	KONEX			N	N	N	N		N	1600	11	2	0.69	142650	92	22.60	1550	1600	1550	1827	1351	1589	1550.54	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230614	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
84	20240614	140615	57	100.00	KONEX			N	N	N	N		N	1550	-39	5	-2.45	141050	91	22.36	1550	1550	1550	1827	1351	1589	1550.00	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	93	-30.39	12.02	12	0.00	-51.00	129.00	3100	20230814	-50.00	1170	20240322	32.48	2000	-22.50	20240130	1170	32.48	20240322	5950	-73.95	20230614	1170	32.48	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
85	20240614	130615	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.16	12.32	12	0.00	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230614	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
86	20240614	120621	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.16	12.32	12	0.00	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230614	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
87	20240614	110705	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.16	12.32	12	0.00	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230614	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
88	20240614	100703	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.16	12.32	12	0.00	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230614	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
89	20240614	090707	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1648	1618	1559	1529	1470	1633	1544	30	238	500	950	1	1	6017471	96	-31.16	12.32	12	0.00	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230614	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
90	20240613	160657	57	100.00	KONEX			N	N	N	N		N	1589	10	2	0.63	610589	407	17.74	1500	1589	1500	1815	1343	1579	1500.22	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	96	-31.16	12.32	12	0.01	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230613	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
91	20240613	150710	57	100.00	KONEX			N	N	N	N		N	1589	10	2	0.63	610589	407	17.74	1500	1589	1500	1815	1343	1579	1500.22	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	96	-31.16	12.32	12	0.01	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230613	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
92	20240613	140703	57	100.00	KONEX			N	N	N	N		N	1589	10	2	0.63	610589	407	17.74	1500	1589	1500	1815	1343	1579	1500.22	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	96	-31.16	12.32	12	0.01	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230613	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
93	20240613	130701	57	100.00	KONEX			N	N	N	N		N	1589	10	2	0.63	610589	407	17.74	1500	1589	1500	1815	1343	1579	1500.22	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	96	-31.16	12.32	12	0.01	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230613	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
94	20240613	120704	57	100.00	KONEX			N	N	N	N		N	1589	10	2	0.63	610589	407	17.74	1500	1589	1500	1815	1343	1579	1500.22	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	96	-31.16	12.32	12	0.01	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230613	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
95	20240613	110658	57	100.00	KONEX			N	N	N	N		N	1589	10	2	0.63	610589	407	17.74	1500	1589	1500	1815	1343	1579	1500.22	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	96	-31.16	12.32	12	0.01	-51.00	129.00	3100	20230814	-48.74	1170	20240322	35.81	2000	-20.55	20240130	1170	35.81	20240322	5950	-73.29	20230613	1170	35.81	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
96	20240613	100657	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	95	-30.96	12.24	12	0.00	-51.00	129.00	3100	20230814	-49.06	1170	20240322	34.96	2000	-21.05	20240130	1170	34.96	20240322	5950	-73.46	20230613	1170	34.96	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
97	20240613	090706	57	100.00	KONEX			N	N	N	N		N	1579	0	3	0.00	0	0	0.00	0	0	0	1815	1343	1579	0.00	0.00	0	0	1745	1662	1496	1413	1247	1703	1454	30	236	500	940	1	1	6017471	95	-30.96	12.24	12	0.00	-51.00	129.00	3100	20230814	-49.06	1170	20240322	34.96	2000	-21.05	20240130	1170	34.96	20240322	5950	-73.46	20230613	1170	34.96	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
98	20240612	160651	57	100.00	KONEX			N	N	N	N		N	1579	22	2	1.41	3162788	2294	45880.00	1330	1579	1330	1790	1324	1557	1378.72	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	95	-30.96	12.24	12	0.04	-51.00	129.00	3100	20230814	-49.06	1170	20240322	34.96	2000	-21.05	20240130	1170	34.96	20240322	5950	-73.46	20230612	1170	34.96	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
99	20240612	150702	57	100.00	KONEX			N	N	N	N		N	1579	22	2	1.41	3161209	2293	45860.00	1330	1579	1330	1790	1324	1557	1378.63	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	95	-30.96	12.24	12	0.04	-51.00	129.00	3100	20230814	-49.06	1170	20240322	34.96	2000	-21.05	20240130	1170	34.96	20240322	5950	-73.46	20230612	1170	34.96	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
100	20240612	140655	57	100.00	KONEX			N	N	N	N		N	1579	22	2	1.41	3161209	2293	45860.00	1330	1579	1330	1790	1324	1557	1378.63	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	95	-30.96	12.24	12	0.04	-51.00	129.00	3100	20230814	-49.06	1170	20240322	34.96	2000	-21.05	20240130	1170	34.96	20240322	5950	-73.46	20230612	1170	34.96	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
101	20240612	130657	57	100.00	KONEX			N	N	N	N		N	1500	-57	5	-3.66	2193954	1648	32960.00	1330	1579	1330	1790	1324	1557	1331.28	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	90	-29.41	11.63	12	0.03	-51.00	129.00	3100	20230814	-51.61	1170	20240322	28.21	2000	-25.00	20240130	1170	28.21	20240322	5950	-74.79	20230612	1170	28.21	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
102	20240612	120654	57	100.00	KONEX			N	N	N	N		N	1500	-57	5	-3.66	2193954	1648	32960.00	1330	1579	1330	1790	1324	1557	1331.28	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	90	-29.41	11.63	12	0.03	-51.00	129.00	3100	20230814	-51.61	1170	20240322	28.21	2000	-25.00	20240130	1170	28.21	20240322	5950	-74.79	20230612	1170	28.21	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
103	20240612	110654	57	100.00	KONEX			N	N	N	N		N	1331	-226	5	-14.52	1400509	1052	21040.00	1330	1579	1330	1790	1324	1557	1331.28	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	80	-26.10	10.32	12	0.02	-51.00	129.00	3100	20230814	-57.06	1170	20240322	13.76	2000	-33.45	20240130	1170	13.76	20240322	5950	-77.63	20230612	1170	13.76	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
104	20240612	100656	57	100.00	KONEX			N	N	N	N		N	1330	-227	5	-14.58	1330	1	20.00	1330	1330	1330	1790	1324	1557	1330.00	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	80	-26.08	10.31	12	0.00	-51.00	129.00	3100	20230814	-57.10	1170	20240322	13.68	2000	-33.50	20240130	1170	13.68	20240322	5950	-77.65	20230612	1170	13.68	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
105	20240612	090655	57	100.00	KONEX			N	N	N	N		N	1557	0	3	0.00	0	0	0.00	0	0	0	1790	1324	1557	0.00	0.00	0	0	1559	1557	1557	1555	1555	1558	1556	30	233	500	930	1	1	6017471	94	-30.53	12.07	12	0.00	-51.00	129.00	3100	20230814	-49.77	1170	20240322	33.08	2000	-22.15	20240130	1170	33.08	20240322	5950	-73.83	20230612	1170	33.08	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
106	20240610	160648	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639549	416	41600.00	1550	1599	1530	1840	1360	1600	1537.38	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.35	12.40	12	0.01	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230612	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
107	20240610	150656	57	100.00	KONEX			N	N	N	N		N	1599	-1	5	-0.06	639549	416	41600.00	1550	1599	1530	1840	1360	1600	1537.38	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.35	12.40	12	0.01	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230612	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
108	20240610	140652	57	100.00	KONEX			N	N	N	N		N	1530	-70	5	-4.38	637950	415	41500.00	1550	1550	1530	1840	1360	1600	1537.23	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	92	-30.00	11.86	12	0.01	-51.00	129.00	3100	20230814	-50.65	1170	20240322	30.77	2000	-23.50	20240130	1170	30.77	20240322	5950	-74.29	20230612	1170	30.77	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
109	20240610	130649	57	100.00	KONEX			N	N	N	N		N	1530	-70	5	-4.38	637950	415	41500.00	1550	1550	1530	1840	1360	1600	1537.23	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	92	-30.00	11.86	12	0.01	-51.00	129.00	3100	20230814	-50.65	1170	20240322	30.77	2000	-23.50	20240130	1170	30.77	20240322	5950	-74.29	20230612	1170	30.77	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
110	20240610	120650	57	100.00	KONEX			N	N	N	N		N	1530	-70	5	-4.38	637950	415	41500.00	1550	1550	1530	1840	1360	1600	1537.23	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	92	-30.00	11.86	12	0.01	-51.00	129.00	3100	20230814	-50.65	1170	20240322	30.77	2000	-23.50	20240130	1170	30.77	20240322	5950	-74.29	20230612	1170	30.77	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
111	20240610	110654	57	100.00	KONEX			N	N	N	N		N	1530	-70	5	-4.38	637950	415	41500.00	1550	1550	1530	1840	1360	1600	1537.23	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	92	-30.00	11.86	12	0.01	-51.00	129.00	3100	20230814	-50.65	1170	20240322	30.77	2000	-23.50	20240130	1170	30.77	20240322	5950	-74.29	20230612	1170	30.77	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
112	20240610	100649	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230612	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
113	20240610	090656	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230612	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
114	20240607	160713	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
115	20240607	150719	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
116	20240607	140713	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
117	20240607	130708	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
118	20240607	120714	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
119	20240607	110706	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
120	20240607	100714	57	100.00	KONEX			N	N	N	N		N	1600	2	2	0.13	1600	1	100.00	1600	1600	1600	1837	1359	1598	1600.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230607	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
121	20240607	090712	57	100.00	KONEX			N	N	N	N		N	1598	0	3	0.00	0	0	0.00	0	0	0	1837	1359	1598	0.00	0.00	0	0	1598	1598	1598	1598	1598	1598	1598	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230607	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
122	20240605	160711	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
123	20240605	150707	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
124	20240605	140709	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
125	20240605	130710	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
126	20240605	120707	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
127	20240605	110708	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
128	20240605	100708	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
129	20240605	090707	57	100.00	KONEX			N	N	N	N		N	1598	-1	5	-0.06	1598	1	100.00	1598	1598	1598	1838	1360	1599	1598.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6017471	96	-31.33	12.39	12	0.00	-51.00	129.00	3100	20230814	-48.45	1170	20240322	36.58	2000	-20.10	20240130	1170	36.58	20240322	5950	-73.14	20230605	1170	36.58	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
130	20240604	160702	57	100.00	KONEX			N	N	N	N		N	1599	89	2	5.89	1599	1	0.01	1599	1599	1599	1736	1284	1510	1599.00	0.00	0	0	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230605	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
131	20240604	150702	57	100.00	KONEX			N	N	N	N		N	1599	89	2	5.89	1599	1	0.01	1599	1599	1599	1736	1284	1510	1599.00	0.00	0	0	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230605	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
132	20240604	140704	57	100.00	KONEX			N	N	N	N		N	1599	89	2	5.89	1599	1	0.01	1599	1599	1599	1736	1284	1510	1599.00	0.00	0	0	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230605	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
133	20240604	130701	57	100.00	KONEX			N	N	N	N		N	1599	89	2	5.89	1599	1	0.01	1599	1599	1599	1736	1284	1510	1599.00	0.00	0	0	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230605	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
134	20240604	120700	57	100.00	KONEX			N	N	N	N		N	1599	89	2	5.89	1599	1	0.01	1599	1599	1599	1736	1284	1510	1599.00	0.00	0	0	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	96	-31.35	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.42	1170	20240322	36.67	2000	-20.05	20240130	1170	36.67	20240322	5950	-73.13	20230605	1170	36.67	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
135	20240604	110657	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	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	91	-29.61	11.71	12	0.00	-51.00	129.00	3100	20230814	-51.29	1170	20240322	29.06	2000	-24.50	20240130	1170	29.06	20240322	5950	-74.62	20230605	1170	29.06	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
136	20240604	100700	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	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	91	-29.61	11.71	12	0.00	-51.00	129.00	3100	20230814	-51.29	1170	20240322	29.06	2000	-24.50	20240130	1170	29.06	20240322	5950	-74.62	20230605	1170	29.06	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
137	20240604	090700	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	1896	1702	1606	1412	1316	1655	1365	30	226	500	900	1	1	6017471	91	-29.61	11.71	12	0.00	-51.00	129.00	3100	20230814	-51.29	1170	20240322	29.06	2000	-24.50	20240130	1170	29.06	20240322	5950	-74.62	20230605	1170	29.06	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
138	20240603	160653	57	100.00	KONEX			N	N	N	N		N	1510	-266	4	-14.98	13362443	8808	880800.00	1800	1800	1510	2040	1510	1776	1517.08	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	91	-29.61	11.71	12	0.15	-51.00	129.00	3100	20230814	-51.29	1170	20240322	29.06	2000	-24.50	20240130	1170	29.06	20240322	5950	-74.62	20230605	1170	29.06	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
139	20240603	150654	57	100.00	KONEX			N	N	N	N		N	1511	-265	5	-14.92	9663891	6359	635900.00	1800	1800	1510	2040	1510	1776	1519.72	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	91	-29.63	11.71	12	0.11	-51.00	129.00	3100	20230814	-51.26	1170	20240322	29.15	2000	-24.45	20240130	1170	29.15	20240322	5950	-74.61	20230605	1170	29.15	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
140	20240603	140651	57	100.00	KONEX			N	N	N	N		N	1680	-96	5	-5.41	5170029	3383	338300.00	1800	1800	1511	2040	1510	1776	1528.24	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	101	-32.94	13.02	12	0.06	-51.00	129.00	3100	20230814	-45.81	1170	20240322	43.59	2000	-16.00	20240130	1170	43.59	20240322	5950	-71.76	20230605	1170	43.59	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
141	20240603	130652	57	100.00	KONEX			N	N	N	N		N	1680	-96	5	-5.41	5170029	3383	338300.00	1800	1800	1511	2040	1510	1776	1528.24	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	101	-32.94	13.02	12	0.06	-51.00	129.00	3100	20230814	-45.81	1170	20240322	43.59	2000	-16.00	20240130	1170	43.59	20240322	5950	-71.76	20230605	1170	43.59	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
142	20240603	120652	57	100.00	KONEX			N	N	N	N		N	1680	-96	5	-5.41	5170029	3383	338300.00	1800	1800	1511	2040	1510	1776	1528.24	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	101	-32.94	13.02	12	0.06	-51.00	129.00	3100	20230814	-45.81	1170	20240322	43.59	2000	-16.00	20240130	1170	43.59	20240322	5950	-71.76	20230605	1170	43.59	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
143	20240603	110648	57	100.00	KONEX			N	N	N	N		N	1680	-96	5	-5.41	5170029	3383	338300.00	1800	1800	1511	2040	1510	1776	1528.24	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	101	-32.94	13.02	12	0.06	-51.00	129.00	3100	20230814	-45.81	1170	20240322	43.59	2000	-16.00	20240130	1170	43.59	20240322	5950	-71.76	20230605	1170	43.59	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
144	20240603	100646	57	100.00	KONEX			N	N	N	N		N	1600	-176	5	-9.91	17800	11	1100.00	1800	1800	1600	2040	1510	1776	1618.18	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	96	-31.37	12.40	12	0.00	-51.00	129.00	3100	20230814	-48.39	1170	20240322	36.75	2000	-20.00	20240130	1170	36.75	20240322	5950	-73.11	20230605	1170	36.75	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N
145	20240603	090645	57	100.00	KONEX			N	N	N	N		N	1800	24	2	1.35	1800	1	100.00	1800	1800	1800	2040	1510	1776	1800.00	0.00	0	0	1776	1776	1776	1776	1776	1776	1776	30	264	500	1060	1	1	6017471	108	-35.29	13.95	12	0.00	-51.00	129.00	3100	20230814	-41.94	1170	20240322	53.85	2000	-10.00	20240130	1170	53.85	20240322	5950	-69.75	20230605	1170	53.85	20240322	0.00	N	103660	500	30 억		0	N	N	0	N	00	N